Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,446.05
+15.50 (1.08%)
At close: Jun 19, 2026
BOM:540596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,332.20 | 1,493.95 | 1,332.20 | 1,459.50 | 1,451.71 | 9.13% | 56,499 |
| May 19, 2026 | 1,354.90 | 1,361.00 | 1,328.00 | 1,337.35 | 1,330.21 | -0.22% | 1,889 |
| May 18, 2026 | 1,373.90 | 1,373.95 | 1,332.25 | 1,340.30 | 1,333.15 | -2.45% | 2,923 |
| May 15, 2026 | 1,376.50 | 1,409.00 | 1,355.50 | 1,373.95 | 1,366.62 | -0.07% | 80,275 |
| May 14, 2026 | 1,349.30 | 1,378.60 | 1,339.90 | 1,374.90 | 1,367.56 | 3.24% | 2,352 |
| May 13, 2026 | 1,338.55 | 1,367.85 | 1,323.00 | 1,331.80 | 1,324.69 | -1.86% | 2,252 |
| May 12, 2026 | 1,387.15 | 1,387.15 | 1,351.40 | 1,357.05 | 1,349.81 | -1.34% | 2,532 |
| May 11, 2026 | 1,399.80 | 1,399.80 | 1,367.65 | 1,375.45 | 1,368.11 | -0.81% | 4,377 |
| May 8, 2026 | 1,381.00 | 1,409.20 | 1,381.00 | 1,386.75 | 1,379.35 | 0.22% | 2,842 |
| May 7, 2026 | 1,378.35 | 1,394.80 | 1,375.55 | 1,383.65 | 1,376.26 | 0.89% | 1,772 |
| May 6, 2026 | 1,352.05 | 1,383.10 | 1,352.05 | 1,371.50 | 1,364.18 | 1.00% | 2,764 |
| May 5, 2026 | 1,353.70 | 1,364.95 | 1,352.05 | 1,357.95 | 1,350.70 | 0.29% | 2,950 |
| May 4, 2026 | 1,328.15 | 1,356.70 | 1,322.95 | 1,354.05 | 1,346.82 | 2.37% | 1,693 |
| Apr 30, 2026 | 1,316.75 | 1,338.90 | 1,310.50 | 1,322.75 | 1,315.69 | 0.56% | 3,127 |
| Apr 29, 2026 | 1,335.00 | 1,362.10 | 1,308.10 | 1,315.40 | 1,308.38 | -0.65% | 2,233 |
| Apr 28, 2026 | 1,355.25 | 1,355.25 | 1,305.00 | 1,324.05 | 1,316.98 | -2.74% | 5,725 |
| Apr 27, 2026 | 1,378.90 | 1,391.00 | 1,340.35 | 1,361.35 | 1,354.08 | -1.08% | 5,874 |
| Apr 24, 2026 | 1,410.85 | 1,414.10 | 1,363.20 | 1,376.25 | 1,368.90 | -1.19% | 3,357 |
| Apr 23, 2026 | 1,349.35 | 1,403.35 | 1,338.00 | 1,392.80 | 1,385.37 | 3.07% | 6,274 |
| Apr 22, 2026 | 1,361.00 | 1,382.35 | 1,338.00 | 1,351.30 | 1,344.09 | -1.96% | 4,153 |
| Apr 21, 2026 | 1,425.00 | 1,447.20 | 1,338.25 | 1,378.30 | 1,370.94 | -3.81% | 21,394 |
| Apr 20, 2026 | 1,434.35 | 1,459.30 | 1,421.95 | 1,432.95 | 1,425.30 | -0.94% | 2,702 |
| Apr 17, 2026 | 1,494.05 | 1,494.05 | 1,442.70 | 1,446.50 | 1,438.78 | -1.29% | 1,616 |
| Apr 16, 2026 | 1,453.00 | 1,475.30 | 1,425.80 | 1,465.40 | 1,457.58 | 0.99% | 3,515 |
| Apr 15, 2026 | 1,434.35 | 1,457.60 | 1,390.10 | 1,451.05 | 1,443.30 | 4.54% | 5,373 |
| Apr 13, 2026 | 1,357.20 | 1,401.10 | 1,320.45 | 1,388.05 | 1,380.64 | 1.30% | 3,186 |
| Apr 10, 2026 | 1,369.70 | 1,380.10 | 1,355.95 | 1,370.30 | 1,362.99 | 0.55% | 3,063 |
| Apr 9, 2026 | 1,352.00 | 1,375.00 | 1,342.35 | 1,362.85 | 1,355.58 | 0.96% | 1,447 |
| Apr 8, 2026 | 1,336.20 | 1,354.00 | 1,309.60 | 1,349.90 | 1,342.69 | 2.47% | 4,430 |
| Apr 7, 2026 | 1,329.25 | 1,330.00 | 1,297.60 | 1,317.30 | 1,310.27 | -0.81% | 671 |