Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 316.80
+1.20 (0.38%)
At close: Sep 16, 2026
BOM:543320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 327.10 | 327.65 | 314.80 | 315.60 | 315.60 | -2.29% | 641,156 |
| Sep 11, 2026 | 318.25 | 324.80 | 316.00 | 323.00 | 323.00 | 0.78% | 547,490 |
| Sep 10, 2026 | 321.25 | 322.85 | 317.70 | 320.50 | 320.50 | 0.16% | 279,701 |
| Sep 9, 2026 | 321.05 | 322.70 | 318.10 | 320.00 | 320.00 | -0.30% | 1,467,207 |
| Sep 8, 2026 | 320.70 | 324.50 | 320.60 | 320.95 | 320.95 | 0.19% | 1,037,965 |
| Sep 7, 2026 | 325.05 | 325.60 | 319.70 | 320.35 | 320.35 | -0.82% | 680,156 |
| Sep 4, 2026 | 325.95 | 327.50 | 320.80 | 323.00 | 323.00 | -1.09% | 568,958 |
| Sep 3, 2026 | 327.10 | 331.00 | 324.10 | 326.55 | 326.55 | -0.05% | 1,019,575 |
| Sep 2, 2026 | 325.30 | 327.35 | 320.30 | 326.70 | 326.70 | -0.35% | 774,961 |
| Sep 1, 2026 | 324.00 | 329.50 | 323.15 | 327.85 | 327.85 | 0.05% | 472,747 |
| Aug 31, 2026 | 329.35 | 333.00 | 316.00 | 327.70 | 327.70 | -0.02% | 1,047,931 |
| Aug 28, 2026 | 329.90 | 329.90 | 324.50 | 327.75 | 327.75 | 1.16% | 521,553 |
| Aug 27, 2026 | 327.10 | 330.75 | 324.00 | 324.00 | 324.00 | -0.92% | 1,445,991 |
| Aug 26, 2026 | 330.80 | 331.95 | 325.00 | 327.00 | 327.00 | 0.55% | 2,408,089 |
| Aug 25, 2026 | 327.55 | 330.90 | 325.20 | 325.20 | 325.20 | -0.85% | 1,457,223 |
| Aug 24, 2026 | 326.80 | 330.00 | 324.90 | 328.00 | 328.00 | 0.12% | 346,548 |
| Aug 21, 2026 | 329.95 | 331.60 | 324.15 | 327.60 | 327.60 | - | 819,960 |
| Aug 20, 2026 | 323.00 | 328.50 | 321.80 | 327.60 | 327.60 | 2.31% | 1,921,506 |
| Aug 19, 2026 | 318.50 | 322.85 | 316.00 | 320.20 | 320.20 | 1.33% | 1,301,601 |
| Aug 18, 2026 | 319.70 | 321.15 | 315.50 | 316.00 | 316.00 | -0.58% | 461,322 |
| Aug 17, 2026 | 318.45 | 321.80 | 316.40 | 317.85 | 317.85 | -0.05% | 458,754 |
| Aug 14, 2026 | 318.10 | 324.95 | 316.95 | 318.00 | 318.00 | - | 1,459,839 |
| Aug 13, 2026 | 315.90 | 319.25 | 313.50 | 318.00 | 318.00 | 1.60% | 2,141,482 |
| Aug 12, 2026 | 319.15 | 319.15 | 312.70 | 313.00 | 313.00 | -1.18% | 1,698,521 |
| Aug 11, 2026 | 309.85 | 318.30 | 306.25 | 316.75 | 316.75 | 2.01% | 2,955,925 |
| Aug 10, 2026 | 313.70 | 316.25 | 309.45 | 310.50 | 310.50 | -1.57% | 11,246,676 |
| Aug 7, 2026 | 313.20 | 316.90 | 313.15 | 315.45 | 315.45 | -0.49% | 829,164 |
| Aug 6, 2026 | 310.35 | 319.60 | 310.30 | 317.00 | 317.00 | 1.99% | 2,821,892 |
| Aug 5, 2026 | 314.45 | 314.70 | 309.50 | 310.80 | 310.80 | - | 616,910 |
| Aug 4, 2026 | 311.25 | 312.75 | 309.00 | 310.80 | 310.80 | 0.26% | 429,461 |
| Aug 3, 2026 | 304.95 | 310.65 | 300.05 | 310.00 | 310.00 | 2.53% | 1,249,508 |
| Jul 31, 2026 | 312.05 | 315.90 | 301.85 | 302.35 | 302.35 | -2.72% | 1,762,291 |
| Jul 30, 2026 | 306.95 | 312.50 | 304.95 | 310.80 | 310.80 | -0.19% | 2,220,983 |
| Jul 29, 2026 | 309.75 | 316.25 | 308.65 | 311.40 | 311.40 | 1.22% | 2,394,466 |
| Jul 28, 2026 | 295.75 | 309.90 | 294.05 | 307.65 | 307.65 | 4.02% | 3,070,327 |
| Jul 27, 2026 | 281.00 | 296.75 | 281.00 | 295.75 | 295.75 | 5.63% | 4,049,663 |
| Jul 24, 2026 | 286.50 | 286.50 | 276.60 | 280.00 | 280.00 | -2.34% | 2,165,302 |
| Jul 23, 2026 | 290.80 | 296.15 | 282.70 | 286.70 | 286.70 | 1.16% | 3,618,853 |
| Jul 22, 2026 | 287.95 | 291.25 | 275.70 | 283.40 | 283.40 | -1.15% | 3,530,489 |
| Jul 21, 2026 | 284.25 | 288.10 | 283.50 | 286.70 | 286.70 | -0.12% | 1,347,412 |
| Jul 20, 2026 | 284.70 | 289.50 | 284.30 | 287.05 | 287.05 | 0.12% | 969,467 |
| Jul 17, 2026 | 286.55 | 287.70 | 283.10 | 286.70 | 286.70 | 0.09% | 691,854 |
| Jul 16, 2026 | 298.95 | 298.95 | 284.90 | 286.45 | 286.45 | -2.82% | 1,173,703 |
| Jul 15, 2026 | 285.50 | 296.45 | 283.20 | 294.75 | 294.75 | 3.08% | 1,970,720 |
| Jul 14, 2026 | 283.40 | 287.75 | 278.80 | 285.95 | 285.95 | 0.28% | 759,480 |
| Jul 13, 2026 | 285.15 | 288.80 | 284.45 | 285.15 | 285.15 | -1.55% | 897,425 |
| Jul 10, 2026 | 295.05 | 295.80 | 287.45 | 289.65 | 289.65 | -0.89% | 701,753 |
| Jul 9, 2026 | 287.80 | 300.20 | 287.70 | 292.25 | 292.25 | 1.99% | 3,978,073 |
| Jul 8, 2026 | 288.40 | 296.45 | 283.75 | 286.55 | 286.55 | -1.00% | 3,737,771 |
| Jul 7, 2026 | 284.15 | 290.95 | 283.40 | 289.45 | 289.45 | 2.12% | 1,987,133 |