Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,352.75
-22.85 (-1.66%)
At close: Jul 31, 2026
BOM:540596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,370.05 | 1,372.30 | 1,345.30 | 1,352.75 | 1,352.75 | -1.66% | 5,134 |
| Jul 30, 2026 | 1,391.10 | 1,399.20 | 1,346.00 | 1,375.60 | 1,375.60 | -3.62% | 9,461 |
| Jul 29, 2026 | 1,387.40 | 1,441.00 | 1,387.40 | 1,427.20 | 1,427.20 | 2.57% | 10,152 |
| Jul 28, 2026 | 1,399.00 | 1,404.25 | 1,381.15 | 1,391.40 | 1,391.40 | -0.61% | 1,812 |
| Jul 27, 2026 | 1,411.00 | 1,413.70 | 1,381.80 | 1,399.95 | 1,399.95 | 0.08% | 1,478 |
| Jul 24, 2026 | 1,371.00 | 1,406.90 | 1,370.30 | 1,398.90 | 1,398.90 | 0.27% | 1,224 |
| Jul 23, 2026 | 1,435.00 | 1,439.00 | 1,391.00 | 1,395.15 | 1,395.15 | -3.14% | 3,891 |
| Jul 22, 2026 | 1,477.35 | 1,477.35 | 1,430.85 | 1,440.45 | 1,440.45 | -1.95% | 101,620 |
| Jul 21, 2026 | 1,460.15 | 1,473.05 | 1,443.75 | 1,469.15 | 1,469.15 | 0.35% | 4,093 |
| Jul 20, 2026 | 1,455.20 | 1,468.50 | 1,443.35 | 1,464.00 | 1,464.00 | 0.88% | 72,987 |
| Jul 17, 2026 | 1,461.20 | 1,484.25 | 1,442.00 | 1,451.30 | 1,451.30 | -2.44% | 1,358 |
| Jul 16, 2026 | 1,449.20 | 1,497.00 | 1,439.20 | 1,487.60 | 1,487.60 | 1.90% | 7,592 |
| Jul 15, 2026 | 1,440.55 | 1,465.00 | 1,439.45 | 1,459.80 | 1,459.80 | 0.62% | 1,256 |
| Jul 14, 2026 | 1,449.00 | 1,467.20 | 1,435.15 | 1,450.80 | 1,450.80 | 0.02% | 6,793 |
| Jul 13, 2026 | 1,411.10 | 1,452.00 | 1,411.10 | 1,450.55 | 1,450.55 | 1.53% | 1,081 |
| Jul 10, 2026 | 1,417.00 | 1,449.30 | 1,417.00 | 1,428.70 | 1,428.70 | -0.19% | 2,950 |
| Jul 9, 2026 | 1,414.95 | 1,438.45 | 1,402.90 | 1,431.40 | 1,431.40 | 1.24% | 726 |
| Jul 8, 2026 | 1,426.55 | 1,433.05 | 1,400.00 | 1,413.90 | 1,413.90 | -1.58% | 13,734 |
| Jul 7, 2026 | 1,456.50 | 1,456.50 | 1,427.60 | 1,436.65 | 1,436.65 | -0.72% | 339 |
| Jul 6, 2026 | 1,418.90 | 1,450.75 | 1,408.50 | 1,447.05 | 1,447.05 | 1.05% | 4,380 |
| Jul 3, 2026 | 1,448.00 | 1,462.80 | 1,426.00 | 1,432.00 | 1,432.00 | -1.05% | 1,199 |
| Jul 2, 2026 | 1,444.40 | 1,452.70 | 1,437.90 | 1,447.25 | 1,447.25 | 0.14% | 819 |
| Jul 1, 2026 | 1,435.25 | 1,454.00 | 1,419.85 | 1,445.25 | 1,445.25 | 0.73% | 2,521 |
| Jun 30, 2026 | 1,406.90 | 1,449.45 | 1,401.80 | 1,434.80 | 1,434.80 | 1.55% | 2,471 |
| Jun 29, 2026 | 1,450.00 | 1,453.25 | 1,392.00 | 1,412.90 | 1,412.90 | -3.15% | 1,750 |
| Jun 25, 2026 | 1,459.05 | 1,465.00 | 1,444.00 | 1,458.80 | 1,458.80 | -0.45% | 1,816 |
| Jun 24, 2026 | 1,473.35 | 1,488.10 | 1,454.00 | 1,465.45 | 1,465.45 | 0.39% | 4,271 |
| Jun 23, 2026 | 1,436.65 | 1,481.95 | 1,436.00 | 1,459.80 | 1,459.80 | 1.82% | 3,495 |
| Jun 22, 2026 | 1,455.70 | 1,455.75 | 1,431.40 | 1,433.75 | 1,433.75 | -0.85% | 860 |
| Jun 19, 2026 | 1,433.00 | 1,464.90 | 1,421.30 | 1,446.05 | 1,446.05 | 1.08% | 5,636 |
| Jun 18, 2026 | 1,411.45 | 1,440.95 | 1,404.05 | 1,430.55 | 1,430.55 | 1.44% | 2,603 |
| Jun 17, 2026 | 1,377.40 | 1,415.00 | 1,377.40 | 1,410.20 | 1,410.20 | 2.41% | 4,488 |
| Jun 16, 2026 | 1,389.75 | 1,400.00 | 1,370.60 | 1,377.05 | 1,377.05 | -0.62% | 1,413 |
| Jun 15, 2026 | 1,404.95 | 1,405.00 | 1,381.00 | 1,385.65 | 1,385.65 | -1.23% | 1,305 |
| Jun 12, 2026 | 1,368.05 | 1,410.00 | 1,368.00 | 1,402.90 | 1,402.90 | 2.64% | 4,426 |
| Jun 11, 2026 | 1,365.80 | 1,399.50 | 1,338.40 | 1,366.75 | 1,366.75 | 0.07% | 1,019 |
| Jun 10, 2026 | 1,376.40 | 1,384.80 | 1,363.40 | 1,365.75 | 1,365.75 | -0.50% | 870 |
| Jun 9, 2026 | 1,388.95 | 1,388.95 | 1,361.80 | 1,372.65 | 1,372.65 | 0.56% | 1,985 |
| Jun 8, 2026 | 1,355.00 | 1,384.20 | 1,352.00 | 1,365.05 | 1,365.05 | 0.29% | 1,744 |
| Jun 5, 2026 | 1,367.55 | 1,379.60 | 1,352.45 | 1,361.05 | 1,361.05 | -0.48% | 5,736 |
| Jun 4, 2026 | 1,393.05 | 1,393.05 | 1,364.65 | 1,367.55 | 1,367.55 | -2.03% | 1,645 |
| Jun 3, 2026 | 1,360.80 | 1,412.15 | 1,358.40 | 1,395.90 | 1,395.90 | 2.58% | 152,773 |
| Jun 2, 2026 | 1,360.00 | 1,366.00 | 1,349.15 | 1,360.80 | 1,360.80 | -1.35% | 2,945 |
| Jun 1, 2026 | 1,409.55 | 1,409.65 | 1,369.50 | 1,379.40 | 1,379.40 | -1.34% | 3,034 |
| May 29, 2026 | 1,349.00 | 1,401.95 | 1,349.00 | 1,398.15 | 1,398.15 | 4.06% | 10,972 |
| May 27, 2026 | 1,364.65 | 1,368.10 | 1,349.00 | 1,350.80 | 1,343.59 | -0.76% | 201,726 |
| May 26, 2026 | 1,349.65 | 1,370.30 | 1,323.20 | 1,361.15 | 1,353.88 | 0.64% | 2,490 |
| May 25, 2026 | 1,343.55 | 1,362.95 | 1,340.00 | 1,352.45 | 1,345.23 | 0.60% | 4,739 |
| May 22, 2026 | 1,398.20 | 1,398.20 | 1,341.05 | 1,344.35 | 1,337.17 | -2.94% | 8,068 |
| May 21, 2026 | 1,490.15 | 1,525.75 | 1,374.00 | 1,385.10 | 1,377.71 | -5.10% | 35,359 |