Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 328.05
+6.70 (2.08%)
At close: Oct 6, 2026
BOM:543320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 331.05 | 333.00 | 324.80 | 327.80 | 327.80 | -0.08% | 834,282 |
| Oct 6, 2026 | 322.20 | 330.20 | 319.25 | 328.05 | 328.05 | 2.08% | 789,951 |
| Oct 5, 2026 | 312.10 | 322.60 | 308.15 | 321.35 | 321.35 | 2.50% | 1,104,076 |
| Oct 1, 2026 | 317.35 | 320.35 | 309.80 | 313.50 | 313.50 | -1.86% | 6,527,642 |
| Sep 30, 2026 | 328.00 | 328.60 | 317.15 | 319.45 | 319.45 | -2.31% | 556,545 |
| Sep 29, 2026 | 332.10 | 333.25 | 323.65 | 327.00 | 327.00 | -1.22% | 687,979 |
| Sep 28, 2026 | 336.40 | 336.50 | 328.55 | 331.05 | 331.05 | -1.12% | 217,222 |
| Sep 25, 2026 | 335.25 | 339.70 | 331.50 | 334.80 | 334.80 | -0.36% | 622,214 |
| Sep 24, 2026 | 339.95 | 343.50 | 333.65 | 336.00 | 336.00 | -1.75% | 1,930,539 |
| Sep 23, 2026 | 344.70 | 344.75 | 340.60 | 342.00 | 342.00 | 0.15% | 1,854,742 |
| Sep 22, 2026 | 337.55 | 341.80 | 334.80 | 341.50 | 341.50 | 1.94% | 1,839,642 |
| Sep 21, 2026 | 326.85 | 336.45 | 326.85 | 335.00 | 335.00 | 2.59% | 1,744,671 |
| Sep 18, 2026 | 327.60 | 329.60 | 325.65 | 326.55 | 326.55 | 0.82% | 890,072 |
| Sep 17, 2026 | 317.55 | 327.75 | 317.55 | 323.90 | 323.90 | 2.24% | 1,363,834 |
| Sep 16, 2026 | 315.85 | 318.30 | 310.60 | 316.80 | 316.80 | 0.38% | 832,167 |
| 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% | 1,121,367 |
| 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% | 346,658 |
| 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% | 1,250,107 |
| 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 |