Eris Lifesciences Limited (BOM:540596)
India · Delayed Price · Currency is INR 1,398.15
+54.56 (4.06%)
At close: May 29, 2026
BOM:540596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,451.85 | 1,451.85 | 1,290.50 | 1,328.05 | 1,320.96 | -0.16% | 1,803 |
| Apr 2, 2026 | 1,291.25 | 1,336.90 | 1,280.10 | 1,330.20 | 1,323.10 | 1.41% | 1,786 |
| Apr 1, 2026 | 1,302.30 | 1,350.00 | 1,281.45 | 1,311.65 | 1,304.65 | 1.04% | 5,235 |
| Mar 30, 2026 | 1,351.80 | 1,351.80 | 1,276.70 | 1,298.20 | 1,291.27 | -3.27% | 205,381 |
| Mar 27, 2026 | 1,324.40 | 1,358.50 | 1,304.60 | 1,342.05 | 1,334.89 | 0.32% | 5,243 |
| Mar 25, 2026 | 1,295.95 | 1,350.00 | 1,295.95 | 1,337.75 | 1,330.61 | 4.36% | 104,688 |
| Mar 24, 2026 | 1,292.15 | 1,295.95 | 1,265.30 | 1,281.80 | 1,274.96 | 0.91% | 60,477 |
| Mar 23, 2026 | 1,290.55 | 1,296.00 | 1,237.90 | 1,270.30 | 1,263.52 | -1.61% | 7,087 |
| Mar 20, 2026 | 1,283.55 | 1,304.10 | 1,267.25 | 1,291.10 | 1,284.21 | 0.65% | 1,836 |
| Mar 19, 2026 | 1,265.65 | 1,308.10 | 1,265.65 | 1,282.70 | 1,275.85 | -2.13% | 2,977 |
| Mar 18, 2026 | 1,259.45 | 1,316.90 | 1,259.45 | 1,310.55 | 1,303.55 | 2.02% | 8,172 |
| Mar 17, 2026 | 1,308.45 | 1,311.50 | 1,275.00 | 1,284.55 | 1,277.69 | -1.76% | 1,346 |
| Mar 16, 2026 | 1,266.35 | 1,344.95 | 1,266.35 | 1,307.60 | 1,300.62 | -0.83% | 3,363 |
| Mar 13, 2026 | 1,349.20 | 1,353.55 | 1,312.00 | 1,318.50 | 1,311.46 | -2.41% | 155,292 |