Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 336.55
-1.35 (-0.40%)
At close: Sep 19, 2025
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 321.75 | 331.35 | 320.00 | 326.45 | 326.45 | 1.57% | 2,455,184 |
| Aug 19, 2025 | 316.40 | 321.85 | 311.80 | 321.40 | 321.40 | 2.15% | 934,920 |
| Aug 18, 2025 | 318.35 | 323.75 | 313.45 | 314.65 | 314.65 | -1.16% | 1,458,462 |
| Aug 14, 2025 | 312.40 | 319.80 | 310.90 | 318.35 | 318.35 | 1.94% | 1,074,124 |
| Aug 13, 2025 | 305.95 | 314.00 | 305.95 | 312.30 | 312.30 | 2.08% | 1,366,886 |
| Aug 12, 2025 | 309.45 | 310.05 | 304.50 | 305.95 | 305.95 | -1.10% | 487,417 |
| Aug 11, 2025 | 300.75 | 310.40 | 299.60 | 309.35 | 309.35 | 2.84% | 1,298,989 |
| Aug 8, 2025 | 300.95 | 302.35 | 298.05 | 300.80 | 300.80 | -0.33% | 918,249 |
| Aug 7, 2025 | 292.00 | 303.20 | 290.35 | 301.80 | 301.80 | 0.97% | 30,436,130 |
| Aug 6, 2025 | 302.05 | 302.70 | 295.50 | 298.90 | 298.90 | -1.04% | 642,290 |
| Aug 5, 2025 | 307.00 | 307.40 | 301.60 | 302.05 | 302.05 | -1.00% | 422,651 |
| Aug 4, 2025 | 303.35 | 306.90 | 300.35 | 305.10 | 305.10 | 0.21% | 514,664 |
| Aug 1, 2025 | 309.35 | 310.50 | 303.75 | 304.45 | 304.45 | -1.10% | 1,098,523 |
| Jul 31, 2025 | 300.05 | 311.05 | 299.40 | 307.85 | 307.85 | 1.40% | 2,123,218 |
| Jul 30, 2025 | 306.95 | 308.00 | 301.75 | 303.60 | 303.60 | -0.93% | 792,473 |
| Jul 29, 2025 | 303.95 | 307.10 | 300.00 | 306.45 | 306.45 | -0.24% | 955,730 |
| Jul 28, 2025 | 309.55 | 312.25 | 306.50 | 307.20 | 307.20 | -1.09% | 1,892,265 |
| Jul 25, 2025 | 310.00 | 314.10 | 306.25 | 310.60 | 310.60 | -0.58% | 1,959,759 |
| Jul 24, 2025 | 302.00 | 314.40 | 302.00 | 312.40 | 312.40 | 3.44% | 5,984,505 |
| Jul 23, 2025 | 297.10 | 303.60 | 296.25 | 302.00 | 302.00 | 0.72% | 3,534,586 |
| Jul 22, 2025 | 292.00 | 311.60 | 289.95 | 299.85 | 299.85 | 10.56% | 12,092,740 |
| Jul 21, 2025 | 256.45 | 276.80 | 256.45 | 271.20 | 271.20 | 5.38% | 5,664,698 |
| Jul 18, 2025 | 259.40 | 260.20 | 256.75 | 257.35 | 257.35 | -0.92% | 808,715 |
| Jul 17, 2025 | 264.40 | 264.40 | 258.65 | 259.75 | 259.75 | -0.97% | 541,496 |
| Jul 16, 2025 | 262.05 | 267.00 | 261.25 | 262.30 | 262.30 | -1.58% | 809,091 |
| Jul 15, 2025 | 268.60 | 272.60 | 265.15 | 266.50 | 266.50 | -1.57% | 1,032,331 |
| Jul 14, 2025 | 265.35 | 277.65 | 262.40 | 270.75 | 270.75 | 2.83% | 4,963,821 |
| Jul 11, 2025 | 259.55 | 264.90 | 259.55 | 263.30 | 263.30 | 0.19% | 4,559,102 |
| Jul 10, 2025 | 264.70 | 267.25 | 262.40 | 262.80 | 262.80 | -0.64% | 541,453 |