Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,176.20
-21.30 (-1.78%)
At close: Oct 28, 2026
BOM:540596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,211.30 | 1,211.30 | 1,165.75 | 1,176.20 | 1,176.20 | -1.78% | 9,304 |
| Oct 27, 2026 | 1,132.85 | 1,215.30 | 1,126.85 | 1,197.50 | 1,197.50 | 8.38% | 51,313 |
| Oct 26, 2026 | 1,070.05 | 1,131.90 | 1,069.00 | 1,104.90 | 1,104.90 | 0.66% | 91,826 |
| Oct 23, 2026 | 1,120.05 | 1,122.60 | 1,089.00 | 1,097.65 | 1,097.65 | -2.14% | 132,824 |
| Oct 22, 2026 | 1,142.95 | 1,145.90 | 1,112.30 | 1,121.60 | 1,121.60 | -1.23% | 2,681 |
| Oct 21, 2026 | 1,119.90 | 1,146.05 | 1,115.00 | 1,135.55 | 1,135.55 | 0.88% | 57,173 |
| Oct 19, 2026 | 1,150.40 | 1,150.40 | 1,114.25 | 1,125.70 | 1,125.70 | -1.35% | 25,309 |
| Oct 16, 2026 | 1,143.00 | 1,155.70 | 1,135.00 | 1,141.15 | 1,141.15 | -0.95% | 4,889 |
| Oct 15, 2026 | 1,144.95 | 1,156.00 | 1,143.25 | 1,152.10 | 1,152.10 | 0.27% | 6,896 |
| Oct 14, 2026 | 1,150.00 | 1,166.20 | 1,142.00 | 1,149.00 | 1,149.00 | -0.09% | 3,819 |
| Oct 13, 2026 | 1,150.00 | 1,156.80 | 1,143.20 | 1,150.05 | 1,150.05 | -0.73% | 251,527 |
| Oct 12, 2026 | 1,162.40 | 1,186.00 | 1,154.75 | 1,158.45 | 1,158.45 | -1.21% | 105,101 |
| Oct 9, 2026 | 1,155.00 | 1,181.65 | 1,150.00 | 1,172.65 | 1,172.65 | 2.04% | 2,012 |
| Oct 8, 2026 | 1,148.05 | 1,184.40 | 1,144.10 | 1,149.15 | 1,149.15 | 0.20% | 18,244 |
| Oct 7, 2026 | 1,199.00 | 1,222.00 | 1,142.15 | 1,146.90 | 1,146.90 | -3.43% | 41,394 |
| Oct 6, 2026 | 1,181.70 | 1,200.00 | 1,174.40 | 1,187.65 | 1,187.65 | 0.05% | 2,663 |
| Oct 5, 2026 | 1,188.45 | 1,204.20 | 1,176.65 | 1,187.00 | 1,187.00 | -0.24% | 7,214 |
| Oct 1, 2026 | 1,191.50 | 1,201.70 | 1,163.95 | 1,189.85 | 1,189.85 | -0.02% | 3,346 |
| Sep 30, 2026 | 1,223.30 | 1,223.30 | 1,182.00 | 1,190.10 | 1,190.10 | -2.33% | 3,590 |
| Sep 29, 2026 | 1,229.75 | 1,293.75 | 1,182.50 | 1,218.45 | 1,218.45 | -1.42% | 13,122 |
| Sep 28, 2026 | 1,250.05 | 1,254.45 | 1,231.25 | 1,236.00 | 1,236.00 | -1.96% | 1,478 |
| Sep 25, 2026 | 1,275.50 | 1,275.60 | 1,255.40 | 1,260.65 | 1,260.65 | -1.09% | 1,376 |
| Sep 24, 2026 | 1,255.05 | 1,281.70 | 1,255.05 | 1,274.55 | 1,274.55 | 0.37% | 1,217 |
| Sep 23, 2026 | 1,269.90 | 1,283.90 | 1,263.90 | 1,269.85 | 1,269.85 | -0.33% | 2,860 |
| Sep 22, 2026 | 1,300.90 | 1,304.35 | 1,264.50 | 1,274.05 | 1,274.05 | -1.64% | 26,385 |
| Sep 21, 2026 | 1,321.25 | 1,323.80 | 1,292.30 | 1,295.25 | 1,295.25 | -1.97% | 1,515 |
| Sep 18, 2026 | 1,322.55 | 1,355.00 | 1,304.00 | 1,321.25 | 1,321.25 | 0.89% | 7,463 |
| Sep 17, 2026 | 1,294.30 | 1,334.75 | 1,294.30 | 1,309.65 | 1,309.65 | 0.33% | 6,882 |
| Sep 16, 2026 | 1,301.25 | 1,321.00 | 1,282.45 | 1,305.40 | 1,305.40 | -0.43% | 1,491 |
| Sep 15, 2026 | 1,355.00 | 1,358.60 | 1,305.30 | 1,311.00 | 1,311.00 | -3.39% | 4,534 |
| Sep 11, 2026 | 1,358.05 | 1,360.00 | 1,335.65 | 1,357.00 | 1,357.00 | 0.17% | 519 |
| Sep 10, 2026 | 1,339.00 | 1,358.95 | 1,324.75 | 1,354.65 | 1,354.65 | 1.45% | 2,496 |
| Sep 9, 2026 | 1,315.75 | 1,338.55 | 1,315.75 | 1,335.35 | 1,335.35 | 0.77% | 2,638 |
| Sep 8, 2026 | 1,319.60 | 1,333.10 | 1,317.10 | 1,325.10 | 1,325.10 | 0.09% | 50,478 |
| Sep 7, 2026 | 1,323.15 | 1,340.00 | 1,318.60 | 1,323.85 | 1,323.85 | -0.24% | 2,840 |
| Sep 4, 2026 | 1,293.50 | 1,332.05 | 1,293.50 | 1,327.00 | 1,327.00 | 1.78% | 97,969 |
| Sep 3, 2026 | 1,293.80 | 1,337.90 | 1,288.35 | 1,303.85 | 1,303.85 | 0.84% | 4,893 |
| Sep 2, 2026 | 1,285.05 | 1,337.50 | 1,266.80 | 1,293.00 | 1,293.00 | -0.39% | 2,382 |
| Sep 1, 2026 | 1,324.15 | 1,324.15 | 1,290.95 | 1,298.10 | 1,298.10 | 0.01% | 2,280 |
| Aug 31, 2026 | 1,307.60 | 1,313.30 | 1,294.30 | 1,297.95 | 1,297.95 | -1.45% | 1,489 |
| Aug 28, 2026 | 1,311.65 | 1,323.15 | 1,295.00 | 1,317.10 | 1,317.10 | 0.42% | 18,011 |
| Aug 27, 2026 | 1,307.90 | 1,333.40 | 1,307.90 | 1,311.65 | 1,311.65 | 0.23% | 947 |
| Aug 26, 2026 | 1,331.10 | 1,331.10 | 1,305.00 | 1,308.70 | 1,308.70 | -0.06% | 2,670 |
| Aug 25, 2026 | 1,336.95 | 1,336.95 | 1,308.00 | 1,309.45 | 1,309.45 | -1.26% | 1,721 |
| Aug 24, 2026 | 1,336.95 | 1,336.95 | 1,313.00 | 1,326.20 | 1,326.20 | 0.05% | 1,432 |
| Aug 21, 2026 | 1,334.95 | 1,334.95 | 1,304.00 | 1,325.50 | 1,325.50 | 0.01% | 2,670 |
| Aug 20, 2026 | 1,352.50 | 1,352.50 | 1,322.15 | 1,325.40 | 1,325.40 | -1.69% | 3,558 |
| Aug 19, 2026 | 1,342.05 | 1,351.90 | 1,337.40 | 1,348.15 | 1,348.15 | -0.14% | 9,836 |
| Aug 18, 2026 | 1,334.05 | 1,355.00 | 1,333.85 | 1,350.10 | 1,350.10 | 0.05% | 7,890 |
| Aug 17, 2026 | 1,364.95 | 1,365.00 | 1,330.00 | 1,349.45 | 1,349.45 | -0.67% | 3,486 |