Eris Lifesciences Limited (NSE:ERIS)
India · Delayed Price · Currency is INR 1,624.00
+38.10 (2.40%)
Oct 1, 2025, 3:30 PM IST
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,585.00 | 1,631.30 | 1,584.90 | 1,624.90 | 1,624.90 | 2.46% | 66,608 |
| Sep 30, 2025 | 1,580.00 | 1,597.10 | 1,569.10 | 1,585.90 | 1,585.90 | 0.49% | 241,691 |
| Sep 29, 2025 | 1,585.50 | 1,603.50 | 1,566.00 | 1,578.10 | 1,578.10 | -0.47% | 68,231 |
| Sep 26, 2025 | 1,600.00 | 1,624.80 | 1,578.00 | 1,585.50 | 1,585.50 | -2.50% | 67,095 |
| Sep 25, 2025 | 1,635.00 | 1,652.20 | 1,616.00 | 1,626.10 | 1,626.10 | -0.05% | 68,359 |
| Sep 24, 2025 | 1,634.90 | 1,644.40 | 1,620.00 | 1,626.90 | 1,626.90 | -0.49% | 101,445 |
| Sep 23, 2025 | 1,644.10 | 1,649.40 | 1,630.00 | 1,634.90 | 1,634.90 | -0.33% | 38,745 |
| Sep 22, 2025 | 1,636.10 | 1,657.90 | 1,621.20 | 1,640.30 | 1,640.30 | 0.04% | 78,789 |
| Sep 19, 2025 | 1,642.50 | 1,691.00 | 1,626.40 | 1,639.60 | 1,639.60 | 0.21% | 431,938 |
| Sep 18, 2025 | 1,643.00 | 1,650.00 | 1,606.30 | 1,636.10 | 1,636.10 | -0.76% | 400,362 |
| Sep 17, 2025 | 1,670.60 | 1,670.60 | 1,645.00 | 1,648.60 | 1,648.60 | -0.80% | 124,771 |
| Sep 16, 2025 | 1,673.00 | 1,680.00 | 1,647.00 | 1,661.90 | 1,661.90 | -0.72% | 171,561 |
| Sep 15, 2025 | 1,675.90 | 1,694.90 | 1,660.00 | 1,673.90 | 1,673.90 | -0.12% | 53,484 |
| Sep 12, 2025 | 1,700.00 | 1,708.00 | 1,652.00 | 1,675.90 | 1,675.90 | -1.37% | 712,085 |
| Sep 11, 2025 | 1,721.90 | 1,726.50 | 1,690.00 | 1,699.20 | 1,699.20 | -0.85% | 43,087 |
| Sep 10, 2025 | 1,713.50 | 1,745.00 | 1,696.10 | 1,713.70 | 1,713.70 | 0.22% | 38,381 |
| Sep 9, 2025 | 1,711.00 | 1,729.60 | 1,690.10 | 1,710.00 | 1,710.00 | -0.09% | 91,037 |
| Sep 8, 2025 | 1,716.00 | 1,738.20 | 1,699.90 | 1,711.50 | 1,711.50 | -1.02% | 107,911 |
| Sep 5, 2025 | 1,763.60 | 1,763.60 | 1,723.10 | 1,729.10 | 1,729.10 | -1.96% | 57,444 |
| Sep 4, 2025 | 1,792.90 | 1,797.60 | 1,745.50 | 1,763.60 | 1,763.60 | -0.92% | 67,679 |
| Sep 3, 2025 | 1,774.80 | 1,799.00 | 1,751.00 | 1,779.90 | 1,779.90 | 0.50% | 49,544 |
| Sep 2, 2025 | 1,764.00 | 1,783.60 | 1,761.00 | 1,771.00 | 1,771.00 | -0.07% | 35,384 |
| Sep 1, 2025 | 1,795.00 | 1,810.80 | 1,754.50 | 1,772.20 | 1,772.20 | -1.56% | 66,023 |
| Aug 29, 2025 | 1,784.50 | 1,807.00 | 1,776.30 | 1,800.20 | 1,800.20 | 0.43% | 83,224 |
| Aug 28, 2025 | 1,808.00 | 1,812.70 | 1,764.90 | 1,792.50 | 1,792.50 | -0.51% | 36,002 |
| Aug 26, 2025 | 1,796.80 | 1,818.80 | 1,780.50 | 1,801.70 | 1,801.70 | 0.27% | 119,285 |
| Aug 25, 2025 | 1,731.00 | 1,804.00 | 1,730.50 | 1,796.80 | 1,796.80 | 1.59% | 96,050 |
| Aug 22, 2025 | 1,740.80 | 1,783.80 | 1,733.00 | 1,768.70 | 1,768.70 | 0.98% | 37,854 |
| Aug 21, 2025 | 1,773.00 | 1,773.00 | 1,740.00 | 1,751.60 | 1,751.60 | -0.23% | 142,588 |
| Aug 20, 2025 | 1,741.10 | 1,768.90 | 1,730.10 | 1,755.60 | 1,755.60 | 0.83% | 119,322 |
| Aug 19, 2025 | 1,746.10 | 1,750.00 | 1,698.10 | 1,741.10 | 1,741.10 | 0.50% | 56,111 |
| Aug 18, 2025 | 1,753.10 | 1,820.00 | 1,690.00 | 1,732.40 | 1,732.40 | 2.84% | 330,016 |
| Aug 14, 2025 | 1,674.80 | 1,700.00 | 1,664.00 | 1,684.50 | 1,684.50 | 0.58% | 35,818 |
| Aug 13, 2025 | 1,680.00 | 1,690.40 | 1,667.80 | 1,674.80 | 1,674.80 | -0.27% | 42,022 |
| Aug 12, 2025 | 1,710.00 | 1,717.30 | 1,665.30 | 1,679.40 | 1,679.40 | -2.55% | 127,217 |
| Aug 11, 2025 | 1,709.90 | 1,745.50 | 1,630.00 | 1,723.30 | 1,723.30 | -0.11% | 140,401 |
| Aug 8, 2025 | 1,688.10 | 1,745.90 | 1,680.00 | 1,725.20 | 1,725.20 | 1.81% | 104,058 |
| Aug 7, 2025 | 1,730.00 | 1,730.00 | 1,671.90 | 1,694.60 | 1,694.60 | -1.75% | 134,397 |
| Aug 6, 2025 | 1,820.30 | 1,848.00 | 1,680.00 | 1,724.80 | 1,724.80 | -4.61% | 312,460 |
| Aug 5, 2025 | 1,812.00 | 1,855.60 | 1,753.90 | 1,808.10 | 1,808.10 | 0.28% | 307,995 |
| Aug 4, 2025 | 1,815.00 | 1,817.90 | 1,757.10 | 1,803.10 | 1,803.10 | -0.29% | 82,402 |
| Aug 1, 2025 | 1,808.40 | 1,850.00 | 1,793.90 | 1,808.40 | 1,808.40 | 0.53% | 96,925 |
| Jul 31, 2025 | 1,811.10 | 1,831.00 | 1,787.20 | 1,798.90 | 1,798.90 | -0.97% | 52,398 |
| Jul 30, 2025 | 1,783.20 | 1,885.00 | 1,783.20 | 1,816.60 | 1,816.60 | 1.37% | 259,069 |
| Jul 29, 2025 | 1,781.90 | 1,800.00 | 1,746.10 | 1,792.10 | 1,792.10 | 0.79% | 66,351 |
| Jul 28, 2025 | 1,811.00 | 1,848.90 | 1,757.50 | 1,778.00 | 1,778.00 | -1.10% | 226,574 |
| Jul 25, 2025 | 1,775.00 | 1,812.00 | 1,765.00 | 1,797.80 | 1,797.80 | 0.70% | 60,952 |
| Jul 24, 2025 | 1,777.50 | 1,808.10 | 1,772.60 | 1,785.30 | 1,785.30 | 0.96% | 101,486 |
| Jul 23, 2025 | 1,785.00 | 1,809.50 | 1,755.70 | 1,768.30 | 1,768.30 | -0.42% | 93,395 |
| Jul 22, 2025 | 1,770.10 | 1,795.00 | 1,756.40 | 1,775.70 | 1,775.70 | 0.40% | 53,136 |