Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 286.00
+1.15 (0.40%)
At close: Dec 19, 2025
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 286.05 | 288.45 | 285.35 | 286.00 | 286.00 | 0.40% | 486,644 |
| Dec 18, 2025 | 284.75 | 285.50 | 281.60 | 284.85 | 284.85 | 0.18% | 1,163,858 |
| Dec 17, 2025 | 286.70 | 290.50 | 283.55 | 284.35 | 284.35 | - | 1,641,064 |
| Dec 16, 2025 | 298.25 | 298.30 | 282.65 | 284.35 | 284.35 | -4.69% | 2,808,411 |
| Dec 15, 2025 | 293.10 | 299.55 | 293.10 | 298.35 | 298.35 | 0.12% | 996,780 |
| Dec 12, 2025 | 289.90 | 298.95 | 288.95 | 298.00 | 298.00 | 2.37% | 1,189,623 |
| Dec 11, 2025 | 283.15 | 291.90 | 283.05 | 291.10 | 291.10 | 2.74% | 1,028,403 |
| Dec 10, 2025 | 288.20 | 293.00 | 282.05 | 283.35 | 283.35 | -2.86% | 786,241 |
| Dec 9, 2025 | 283.25 | 292.30 | 280.10 | 291.70 | 291.70 | 2.26% | 1,301,248 |
| Dec 8, 2025 | 290.20 | 297.35 | 284.10 | 285.25 | 285.25 | -2.45% | 2,017,202 |
| Dec 5, 2025 | 295.00 | 299.55 | 291.15 | 292.40 | 292.40 | -1.15% | 840,582 |
| Dec 4, 2025 | 297.85 | 298.70 | 292.50 | 295.80 | 295.80 | -0.69% | 1,047,941 |
| Dec 3, 2025 | 299.25 | 302.90 | 296.05 | 297.85 | 297.85 | -0.90% | 752,612 |
| Dec 2, 2025 | 300.80 | 301.75 | 297.00 | 300.55 | 300.55 | -0.32% | 920,819 |
| Dec 1, 2025 | 301.30 | 305.25 | 300.20 | 301.50 | 301.50 | 0.45% | 521,041 |
| Nov 28, 2025 | 302.35 | 304.60 | 299.60 | 300.15 | 300.15 | -0.83% | 264,396 |
| Nov 27, 2025 | 307.25 | 309.00 | 300.70 | 302.65 | 302.65 | -1.35% | 426,414 |
| Nov 26, 2025 | 300.50 | 307.00 | 300.50 | 306.80 | 306.80 | 1.40% | 912,578 |
| Nov 25, 2025 | 302.55 | 305.90 | 300.55 | 302.55 | 302.55 | 0.53% | 597,218 |
| Nov 24, 2025 | 297.80 | 304.30 | 295.80 | 300.95 | 300.95 | -0.36% | 1,608,516 |
| Nov 21, 2025 | 305.00 | 305.90 | 301.50 | 302.05 | 302.05 | -1.61% | 589,813 |
| Nov 20, 2025 | 308.05 | 308.70 | 304.65 | 307.00 | 307.00 | 0.16% | 3,278,013 |
| Nov 19, 2025 | 305.40 | 308.20 | 302.95 | 306.50 | 306.50 | 0.20% | 602,171 |
| Nov 18, 2025 | 311.15 | 312.35 | 304.60 | 305.90 | 305.90 | -1.15% | 3,622,167 |
| Nov 17, 2025 | 303.50 | 309.80 | 300.65 | 309.45 | 309.45 | 1.94% | 576,539 |
| Nov 14, 2025 | 295.45 | 305.25 | 294.30 | 303.55 | 303.55 | 1.97% | 940,984 |
| Nov 13, 2025 | 308.80 | 309.00 | 296.70 | 297.70 | 297.70 | -3.63% | 5,417,516 |
| Nov 12, 2025 | 306.95 | 312.90 | 306.95 | 308.90 | 308.90 | 1.03% | 965,701 |
| Nov 11, 2025 | 302.20 | 307.70 | 300.15 | 305.75 | 305.75 | 1.44% | 3,659,177 |
| Nov 10, 2025 | 304.95 | 308.60 | 300.85 | 301.40 | 301.40 | -1.49% | 461,669 |
| Nov 7, 2025 | 305.90 | 309.20 | 301.35 | 305.95 | 305.95 | 0.05% | 1,024,929 |
| Nov 6, 2025 | 309.00 | 311.70 | 303.60 | 305.80 | 305.80 | -2.44% | 829,289 |
| Nov 4, 2025 | 320.75 | 322.05 | 312.40 | 313.45 | 313.45 | -2.79% | 654,436 |
| 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 |