Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 269.10
-4.60 (-1.68%)
At close: Feb 1, 2026
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 272.70 | 275.95 | 267.70 | 273.70 | 273.70 | -0.55% | 1,360,567 |
| Jan 29, 2026 | 266.00 | 277.00 | 263.00 | 275.20 | 275.20 | 3.28% | 2,253,762 |
| Jan 28, 2026 | 255.30 | 267.20 | 252.90 | 266.45 | 266.45 | 5.09% | 6,003,101 |
| Jan 27, 2026 | 260.90 | 261.10 | 250.40 | 253.55 | 253.55 | -1.97% | 3,079,081 |
| Jan 23, 2026 | 276.05 | 277.25 | 257.80 | 258.65 | 258.65 | -6.29% | 7,255,722 |
| Jan 22, 2026 | 300.00 | 304.20 | 275.00 | 276.00 | 276.00 | -2.61% | 7,795,028 |
| Jan 21, 2026 | 268.60 | 287.15 | 268.60 | 283.40 | 283.40 | 4.98% | 4,174,485 |
| Jan 20, 2026 | 281.25 | 282.25 | 268.00 | 269.95 | 269.95 | -4.02% | 1,820,232 |
| Jan 19, 2026 | 288.10 | 289.90 | 276.65 | 281.25 | 281.25 | -2.19% | 4,765,325 |
| Jan 16, 2026 | 294.40 | 297.00 | 286.60 | 287.55 | 287.55 | -3.89% | 2,266,068 |
| Jan 14, 2026 | 292.95 | 299.80 | 291.00 | 299.20 | 299.20 | 1.60% | 978,303 |
| Jan 13, 2026 | 288.00 | 297.25 | 288.00 | 294.50 | 294.50 | 3.24% | 2,712,906 |
| Jan 12, 2026 | 284.40 | 286.10 | 276.80 | 285.25 | 285.25 | 0.30% | 1,357,878 |
| Jan 9, 2026 | 283.50 | 292.95 | 281.50 | 284.40 | 284.40 | 0.32% | 1,913,827 |
| Jan 8, 2026 | 280.60 | 287.40 | 279.00 | 283.50 | 283.50 | 0.91% | 1,086,863 |
| Jan 7, 2026 | 276.95 | 286.30 | 276.95 | 280.95 | 280.95 | 0.79% | 603,615 |
| Jan 6, 2026 | 281.50 | 283.10 | 276.25 | 278.75 | 278.75 | -1.08% | 9,711,794 |
| Jan 5, 2026 | 281.70 | 283.75 | 279.50 | 281.80 | 281.80 | -0.83% | 1,022,755 |
| Jan 2, 2026 | 284.00 | 287.70 | 283.45 | 284.15 | 284.15 | 0.18% | 307,227 |
| Jan 1, 2026 | 278.40 | 284.85 | 278.40 | 283.65 | 283.65 | 2.05% | 443,471 |
| Dec 31, 2025 | 276.90 | 280.20 | 275.40 | 277.95 | 277.95 | 0.34% | 2,867,840 |
| Dec 30, 2025 | 282.95 | 282.95 | 275.30 | 277.00 | 277.00 | -2.10% | 1,050,329 |
| Dec 29, 2025 | 280.75 | 286.00 | 280.75 | 282.95 | 282.95 | 0.48% | 456,132 |
| Dec 26, 2025 | 282.45 | 284.50 | 279.70 | 281.60 | 281.60 | -1.12% | 434,256 |
| Dec 24, 2025 | 283.95 | 286.00 | 283.10 | 284.80 | 284.80 | 0.14% | 638,133 |
| Dec 23, 2025 | 287.00 | 288.00 | 284.00 | 284.40 | 284.40 | -0.84% | 614,881 |
| Dec 22, 2025 | 286.25 | 287.85 | 285.25 | 286.80 | 286.80 | 0.28% | 519,261 |
| 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 |