Eris Lifesciences Limited (NSE:ERIS)
India · Delayed Price · Currency is INR 1,339.90
-24.50 (-1.80%)
Feb 17, 2026, 3:29 PM IST
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,400.00 | 1,400.00 | 1,338.30 | 1,364.40 | 1,364.40 | -3.54% | 191,136 |
| Feb 13, 2026 | 1,511.00 | 1,511.00 | 1,389.90 | 1,414.40 | 1,414.40 | -6.36% | 238,365 |
| Feb 12, 2026 | 1,470.00 | 1,529.00 | 1,462.00 | 1,510.40 | 1,510.40 | 2.80% | 157,277 |
| Feb 11, 2026 | 1,472.70 | 1,480.40 | 1,450.00 | 1,469.20 | 1,469.20 | 0.26% | 64,817 |
| Feb 10, 2026 | 1,470.00 | 1,486.00 | 1,450.00 | 1,465.40 | 1,465.40 | -0.50% | 52,138 |
| Feb 9, 2026 | 1,431.00 | 1,478.90 | 1,427.30 | 1,472.70 | 1,472.70 | 2.91% | 29,946 |
| Feb 6, 2026 | 1,416.20 | 1,433.80 | 1,384.00 | 1,431.00 | 1,431.00 | 1.26% | 25,808 |
| Feb 5, 2026 | 1,434.00 | 1,441.50 | 1,404.10 | 1,413.20 | 1,413.20 | -0.98% | 41,993 |
| Feb 4, 2026 | 1,441.30 | 1,448.80 | 1,409.80 | 1,427.20 | 1,427.20 | -0.97% | 25,351 |
| Feb 3, 2026 | 1,425.00 | 1,456.10 | 1,391.60 | 1,441.20 | 1,441.20 | 4.18% | 53,515 |
| Feb 2, 2026 | 1,375.00 | 1,398.00 | 1,357.10 | 1,383.40 | 1,383.40 | -0.14% | 40,258 |
| Feb 1, 2026 | 1,374.50 | 1,399.50 | 1,369.70 | 1,385.30 | 1,385.30 | 0.71% | 14,407 |
| Jan 30, 2026 | 1,330.00 | 1,388.90 | 1,325.00 | 1,375.50 | 1,375.50 | 2.48% | 53,238 |
| Jan 29, 2026 | 1,350.90 | 1,365.00 | 1,335.10 | 1,342.20 | 1,342.20 | -0.64% | 48,173 |
| Jan 28, 2026 | 1,343.20 | 1,387.90 | 1,301.20 | 1,350.90 | 1,350.90 | 0.57% | 36,402 |
| Jan 27, 2026 | 1,380.00 | 1,399.10 | 1,326.70 | 1,343.20 | 1,343.20 | -3.06% | 150,450 |
| Jan 23, 2026 | 1,444.00 | 1,444.00 | 1,372.00 | 1,385.60 | 1,385.60 | -2.33% | 94,274 |
| Jan 22, 2026 | 1,372.50 | 1,440.00 | 1,372.50 | 1,418.70 | 1,418.70 | 2.46% | 59,573 |
| Jan 21, 2026 | 1,394.50 | 1,404.40 | 1,361.20 | 1,384.60 | 1,384.60 | 0.16% | 68,084 |
| Jan 20, 2026 | 1,434.90 | 1,443.60 | 1,375.00 | 1,382.40 | 1,382.40 | -4.27% | 61,838 |
| Jan 19, 2026 | 1,447.00 | 1,451.30 | 1,434.50 | 1,444.00 | 1,444.00 | -0.61% | 35,647 |
| Jan 16, 2026 | 1,470.00 | 1,474.00 | 1,441.10 | 1,452.90 | 1,452.90 | -1.42% | 32,092 |
| Jan 14, 2026 | 1,477.10 | 1,480.80 | 1,464.20 | 1,473.90 | 1,473.90 | -0.22% | 32,928 |
| Jan 13, 2026 | 1,506.70 | 1,506.70 | 1,466.90 | 1,477.10 | 1,477.10 | -1.15% | 48,910 |
| Jan 12, 2026 | 1,496.00 | 1,505.00 | 1,472.00 | 1,494.30 | 1,494.30 | -0.96% | 76,586 |
| Jan 9, 2026 | 1,542.50 | 1,549.00 | 1,500.60 | 1,508.80 | 1,508.80 | -1.67% | 46,349 |
| Jan 8, 2026 | 1,553.90 | 1,563.00 | 1,529.10 | 1,534.40 | 1,534.40 | -1.25% | 37,031 |
| Jan 7, 2026 | 1,550.00 | 1,561.90 | 1,525.00 | 1,553.90 | 1,553.90 | 0.12% | 78,527 |
| Jan 6, 2026 | 1,550.00 | 1,556.60 | 1,532.70 | 1,552.00 | 1,552.00 | 0.65% | 34,063 |
| Jan 5, 2026 | 1,533.50 | 1,561.90 | 1,490.70 | 1,542.00 | 1,542.00 | 0.55% | 100,879 |
| Jan 2, 2026 | 1,493.10 | 1,544.90 | 1,493.10 | 1,533.50 | 1,533.50 | 2.14% | 71,537 |
| Jan 1, 2026 | 1,517.00 | 1,517.00 | 1,488.80 | 1,501.40 | 1,501.40 | -0.28% | 16,853 |
| Dec 31, 2025 | 1,505.00 | 1,515.00 | 1,484.10 | 1,505.60 | 1,505.60 | 0.36% | 56,041 |
| Dec 30, 2025 | 1,520.80 | 1,532.70 | 1,469.10 | 1,500.20 | 1,500.20 | -1.68% | 320,034 |
| Dec 29, 2025 | 1,525.90 | 1,535.70 | 1,517.00 | 1,525.80 | 1,525.80 | -0.01% | 21,533 |
| Dec 26, 2025 | 1,553.10 | 1,556.40 | 1,512.00 | 1,525.90 | 1,525.90 | -1.24% | 56,045 |
| Dec 24, 2025 | 1,563.50 | 1,563.50 | 1,542.00 | 1,545.00 | 1,545.00 | -0.45% | 30,952 |
| Dec 23, 2025 | 1,572.00 | 1,575.50 | 1,542.60 | 1,552.00 | 1,552.00 | -0.75% | 50,110 |
| Dec 22, 2025 | 1,565.10 | 1,583.50 | 1,557.30 | 1,563.80 | 1,563.80 | -0.50% | 25,323 |
| Dec 19, 2025 | 1,554.80 | 1,582.40 | 1,552.50 | 1,571.60 | 1,571.60 | 1.26% | 36,657 |
| Dec 18, 2025 | 1,564.70 | 1,565.00 | 1,549.10 | 1,552.10 | 1,552.10 | -0.81% | 17,680 |
| Dec 17, 2025 | 1,551.50 | 1,574.90 | 1,548.00 | 1,564.70 | 1,564.70 | 0.51% | 51,132 |
| Dec 16, 2025 | 1,594.70 | 1,594.70 | 1,549.80 | 1,556.80 | 1,556.80 | -1.87% | 67,547 |
| Dec 15, 2025 | 1,572.20 | 1,592.00 | 1,566.60 | 1,586.40 | 1,586.40 | 0.90% | 50,161 |
| Dec 12, 2025 | 1,590.80 | 1,597.90 | 1,564.50 | 1,572.20 | 1,572.20 | -1.16% | 92,559 |
| Dec 11, 2025 | 1,609.00 | 1,609.00 | 1,576.00 | 1,590.60 | 1,590.60 | -1.16% | 100,299 |
| Dec 10, 2025 | 1,700.00 | 1,700.00 | 1,591.00 | 1,609.20 | 1,609.20 | -5.41% | 441,281 |
| Dec 9, 2025 | 1,537.90 | 1,740.00 | 1,537.90 | 1,701.30 | 1,701.30 | 10.91% | 3,842,853 |
| Dec 8, 2025 | 1,545.00 | 1,560.30 | 1,526.00 | 1,533.90 | 1,533.90 | -1.15% | 37,264 |
| Dec 5, 2025 | 1,545.70 | 1,589.40 | 1,545.70 | 1,551.70 | 1,551.70 | -0.53% | 55,130 |