Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 317.75
-11.60 (-3.52%)
At close: Oct 31, 2025
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 315.85 | 323.50 | 313.30 | 322.45 | 322.45 | 1.48% | 2,174,662 |
| Oct 31, 2025 | 329.95 | 330.05 | 316.80 | 317.75 | 317.75 | -3.52% | 1,278,666 |
| Oct 30, 2025 | 328.00 | 332.15 | 325.80 | 329.35 | 329.35 | -0.33% | 869,932 |
| Oct 29, 2025 | 333.95 | 335.40 | 328.75 | 330.45 | 330.45 | -1.24% | 710,151 |
| Oct 28, 2025 | 333.00 | 336.20 | 332.15 | 334.60 | 334.60 | 0.25% | 708,009 |
| Oct 27, 2025 | 325.90 | 334.80 | 324.60 | 333.75 | 333.75 | 2.19% | 1,146,294 |
| Oct 24, 2025 | 328.35 | 329.65 | 324.35 | 326.60 | 326.60 | -0.52% | 699,958 |
| Oct 23, 2025 | 342.10 | 342.15 | 327.00 | 328.30 | 328.30 | -2.88% | 2,387,146 |
| Oct 21, 2025 | 338.35 | 340.90 | 337.25 | 338.05 | 338.05 | -0.04% | 404,302 |
| Oct 20, 2025 | 344.25 | 346.50 | 336.30 | 338.20 | 338.20 | -1.31% | 1,034,231 |
| Oct 17, 2025 | 340.30 | 347.75 | 333.75 | 342.70 | 342.70 | -1.64% | 2,388,832 |
| Oct 16, 2025 | 357.25 | 368.40 | 338.25 | 348.40 | 348.40 | -1.73% | 4,021,505 |
| Oct 15, 2025 | 347.75 | 355.75 | 347.20 | 354.55 | 354.55 | 1.93% | 1,372,104 |
| Oct 14, 2025 | 351.05 | 351.95 | 343.10 | 347.85 | 347.85 | -0.10% | 2,142,359 |
| Oct 13, 2025 | 346.05 | 351.30 | 345.25 | 348.20 | 348.20 | -0.04% | 636,219 |
| Oct 10, 2025 | 343.60 | 349.90 | 341.70 | 348.35 | 348.35 | 0.87% | 1,180,579 |
| Oct 9, 2025 | 345.35 | 347.50 | 343.10 | 345.35 | 345.35 | 1.11% | 1,786,280 |
| Oct 8, 2025 | 337.05 | 343.00 | 335.95 | 341.55 | 341.55 | 1.10% | 854,186 |
| Oct 7, 2025 | 335.10 | 341.70 | 333.40 | 337.85 | 337.85 | 0.84% | 597,448 |
| Oct 6, 2025 | 326.00 | 336.25 | 326.00 | 335.05 | 335.05 | 2.01% | 385,594 |
| Oct 3, 2025 | 325.60 | 334.70 | 324.50 | 328.45 | 328.45 | -0.15% | 514,949 |
| Oct 1, 2025 | 322.90 | 330.15 | 320.80 | 328.95 | 328.95 | 1.06% | 844,691 |
| Sep 30, 2025 | 325.75 | 328.00 | 323.50 | 325.50 | 325.50 | 0.20% | 545,822 |
| Sep 29, 2025 | 325.20 | 328.75 | 324.25 | 324.85 | 324.85 | 1.18% | 424,676 |
| Sep 26, 2025 | 330.65 | 332.80 | 320.20 | 321.05 | 321.05 | -3.39% | 973,527 |
| Sep 25, 2025 | 334.60 | 335.85 | 331.20 | 332.30 | 332.30 | -1.07% | 506,521 |
| Sep 24, 2025 | 337.00 | 338.00 | 335.40 | 335.90 | 335.90 | -0.74% | 443,357 |
| Sep 23, 2025 | 340.05 | 341.15 | 336.70 | 338.40 | 338.40 | -0.98% | 366,598 |
| Sep 22, 2025 | 338.00 | 343.95 | 336.60 | 341.75 | 341.75 | 1.55% | 1,175,016 |
| Sep 19, 2025 | 335.20 | 339.90 | 334.50 | 336.55 | 336.55 | -0.40% | 895,538 |
| Sep 18, 2025 | 329.60 | 338.65 | 328.25 | 337.90 | 337.90 | 2.96% | 1,196,252 |
| Sep 17, 2025 | 327.30 | 329.85 | 325.10 | 328.20 | 328.20 | 0.27% | 799,787 |
| Sep 16, 2025 | 323.45 | 327.80 | 321.95 | 327.30 | 327.30 | 1.24% | 898,120 |
| Sep 15, 2025 | 321.50 | 325.65 | 321.50 | 323.30 | 323.30 | 0.58% | 446,269 |
| Sep 12, 2025 | 326.95 | 327.95 | 320.70 | 321.45 | 321.45 | -2.01% | 447,171 |
| Sep 11, 2025 | 324.15 | 331.40 | 324.15 | 328.05 | 328.05 | 1.17% | 923,916 |
| Sep 10, 2025 | 326.05 | 328.10 | 322.60 | 324.25 | 324.25 | -0.43% | 512,430 |
| Sep 9, 2025 | 329.50 | 329.50 | 323.75 | 325.65 | 325.65 | -1.18% | 441,344 |
| Sep 8, 2025 | 332.00 | 332.10 | 328.15 | 329.55 | 329.55 | 0.11% | 1,056,025 |
| Sep 5, 2025 | 326.90 | 334.40 | 326.30 | 329.20 | 329.20 | 0.83% | 1,675,641 |
| Sep 4, 2025 | 327.00 | 328.85 | 322.90 | 326.50 | 326.50 | 0.15% | 546,674 |
| Sep 3, 2025 | 325.00 | 329.00 | 322.00 | 326.00 | 326.00 | 1.16% | 792,685 |
| Sep 2, 2025 | 322.50 | 327.25 | 320.50 | 322.25 | 322.25 | 0.33% | 1,280,941 |
| Sep 1, 2025 | 312.85 | 322.50 | 312.85 | 321.20 | 321.20 | 2.23% | 933,652 |
| Aug 29, 2025 | 315.30 | 316.15 | 307.70 | 314.20 | 314.20 | -0.35% | 1,312,885 |
| Aug 28, 2025 | 320.65 | 323.00 | 313.20 | 315.30 | 315.30 | -0.79% | 1,049,286 |
| Aug 26, 2025 | 316.60 | 321.50 | 315.25 | 317.80 | 317.80 | -0.49% | 3,460,616 |
| Aug 25, 2025 | 319.30 | 323.75 | 316.50 | 319.35 | 319.35 | 0.14% | 1,031,979 |
| Aug 22, 2025 | 322.00 | 324.05 | 318.10 | 318.90 | 318.90 | -0.85% | 663,731 |
| Aug 21, 2025 | 324.00 | 325.40 | 321.00 | 321.65 | 321.65 | -1.47% | 919,462 |