Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 250.90
-5.65 (-2.20%)
At close: May 29, 2026
BOM:543320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 255.70 | 257.10 | 249.50 | 250.90 | 250.90 | -2.20% | 2,729,567 |
| May 27, 2026 | 250.50 | 258.80 | 250.50 | 256.55 | 256.55 | 2.54% | 2,417,578 |
| May 26, 2026 | 247.15 | 252.95 | 245.70 | 250.20 | 250.20 | 0.99% | 1,312,983 |
| May 25, 2026 | 244.00 | 249.25 | 244.00 | 247.75 | 247.75 | 2.40% | 849,461 |
| May 22, 2026 | 243.00 | 245.80 | 241.25 | 241.95 | 241.95 | -0.06% | 922,074 |
| May 21, 2026 | 245.95 | 247.85 | 241.55 | 242.10 | 242.10 | -0.49% | 531,124 |
| May 20, 2026 | 244.20 | 245.70 | 242.40 | 243.30 | 243.30 | -1.52% | 401,466 |
| May 19, 2026 | 240.75 | 249.55 | 238.65 | 247.05 | 247.05 | 2.40% | 842,062 |
| May 18, 2026 | 238.45 | 242.40 | 233.60 | 241.25 | 241.25 | 0.08% | 2,588,086 |
| May 15, 2026 | 244.70 | 245.70 | 240.25 | 241.05 | 241.05 | -1.93% | 1,780,612 |
| May 14, 2026 | 239.60 | 246.50 | 237.75 | 245.80 | 245.80 | 3.32% | 1,958,535 |
| May 13, 2026 | 235.80 | 241.80 | 235.80 | 237.90 | 237.90 | -0.87% | 2,694,416 |
| May 12, 2026 | 245.30 | 247.35 | 239.35 | 240.00 | 240.00 | -2.40% | 1,504,536 |
| May 11, 2026 | 254.90 | 254.90 | 245.10 | 245.90 | 245.90 | -4.08% | 2,457,462 |
| May 8, 2026 | 256.00 | 257.30 | 252.65 | 256.35 | 256.35 | -0.39% | 1,799,077 |
| May 7, 2026 | 258.00 | 260.00 | 256.35 | 257.35 | 257.35 | 0.57% | 804,685 |
| May 6, 2026 | 251.15 | 256.65 | 249.60 | 255.90 | 255.90 | 2.98% | 2,053,312 |
| May 5, 2026 | 250.25 | 253.25 | 245.80 | 248.50 | 248.50 | -1.37% | 2,897,486 |
| May 4, 2026 | 247.80 | 252.95 | 245.05 | 251.95 | 251.95 | 2.09% | 5,307,066 |
| Apr 30, 2026 | 249.75 | 250.55 | 242.65 | 246.80 | 246.80 | -2.85% | 3,216,145 |
| Apr 29, 2026 | 265.00 | 265.25 | 252.95 | 254.05 | 254.05 | 0.10% | 6,830,738 |
| Apr 28, 2026 | 255.65 | 260.20 | 244.95 | 253.80 | 253.80 | -0.70% | 5,604,468 |
| Apr 27, 2026 | 258.00 | 261.25 | 254.65 | 255.60 | 255.60 | -0.45% | 5,619,325 |
| Apr 24, 2026 | 259.75 | 261.60 | 252.25 | 256.75 | 256.75 | -1.21% | 1,016,079 |
| Apr 23, 2026 | 261.75 | 262.10 | 256.40 | 259.90 | 259.90 | -1.16% | 1,398,682 |
| Apr 22, 2026 | 257.85 | 264.90 | 256.45 | 262.95 | 262.95 | 1.39% | 1,796,578 |
| Apr 21, 2026 | 254.95 | 259.90 | 254.25 | 259.35 | 259.35 | 1.79% | 588,384 |
| Apr 20, 2026 | 252.55 | 257.90 | 248.05 | 254.80 | 254.80 | 0.87% | 2,221,450 |
| Apr 17, 2026 | 254.55 | 255.00 | 249.75 | 252.60 | 252.60 | -0.06% | 2,385,075 |
| Apr 16, 2026 | 250.30 | 253.35 | 247.20 | 252.75 | 252.75 | 2.54% | 1,877,733 |
| Apr 15, 2026 | 241.80 | 248.30 | 240.00 | 246.50 | 246.50 | 4.36% | 1,214,505 |
| Apr 13, 2026 | 234.60 | 242.55 | 234.50 | 236.20 | 236.20 | -1.69% | 2,031,721 |
| Apr 10, 2026 | 240.05 | 242.50 | 237.15 | 240.25 | 240.25 | 0.99% | 1,665,006 |
| Apr 9, 2026 | 242.60 | 244.00 | 236.70 | 237.90 | 237.90 | -2.34% | 2,982,590 |
| Apr 8, 2026 | 242.15 | 246.90 | 241.10 | 243.60 | 243.60 | 5.00% | 5,294,829 |
| Apr 7, 2026 | 230.00 | 234.15 | 225.55 | 232.00 | 232.00 | -0.11% | 2,000,062 |
| Apr 6, 2026 | 233.15 | 234.70 | 228.00 | 232.25 | 232.25 | 0.26% | 1,654,680 |
| Apr 2, 2026 | 230.75 | 232.50 | 223.70 | 231.65 | 231.65 | -2.13% | 14,453,840 |
| Apr 1, 2026 | 232.05 | 240.00 | 232.05 | 236.70 | 236.70 | 3.34% | 1,888,665 |
| Mar 30, 2026 | 228.50 | 231.50 | 225.30 | 229.05 | 229.05 | -1.74% | 2,082,422 |
| Mar 27, 2026 | 232.50 | 239.25 | 232.20 | 233.10 | 233.10 | -3.76% | 2,388,873 |
| Mar 25, 2026 | 243.00 | 244.50 | 240.05 | 242.20 | 242.20 | 1.79% | 3,282,683 |
| Mar 24, 2026 | 231.45 | 240.20 | 230.80 | 237.95 | 237.95 | 4.85% | 4,886,793 |
| Mar 23, 2026 | 227.25 | 231.40 | 224.25 | 226.95 | 226.95 | -2.30% | 3,536,424 |
| Mar 20, 2026 | 230.55 | 236.75 | 230.50 | 232.30 | 232.30 | 1.49% | 2,007,885 |
| Mar 19, 2026 | 236.30 | 238.50 | 227.60 | 228.90 | 228.90 | -5.65% | 2,444,685 |
| Mar 18, 2026 | 235.75 | 243.10 | 234.25 | 242.60 | 242.60 | 3.37% | 2,903,919 |
| Mar 17, 2026 | 222.75 | 236.20 | 222.75 | 234.70 | 234.70 | 5.70% | 23,196,490 |
| Mar 16, 2026 | 214.50 | 223.50 | 212.55 | 222.05 | 222.05 | 2.80% | 2,511,069 |
| Mar 13, 2026 | 220.10 | 223.00 | 214.15 | 216.00 | 216.00 | -2.37% | 2,379,451 |