Eris Lifesciences Limited (NSE:ERIS)
India · Delayed Price · Currency is INR 1,358.20
-15.30 (-1.11%)
Apr 27, 2026, 3:29 PM IST
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,399.80 | 1,416.30 | 1,359.80 | 1,373.50 | 1,373.50 | -1.59% | 140,742 |
| Apr 23, 2026 | 1,340.50 | 1,399.40 | 1,336.40 | 1,395.70 | 1,395.70 | 3.17% | 234,226 |
| Apr 22, 2026 | 1,376.00 | 1,384.20 | 1,338.40 | 1,352.80 | 1,352.80 | -1.69% | 177,974 |
| Apr 21, 2026 | 1,445.00 | 1,450.40 | 1,339.10 | 1,376.00 | 1,376.00 | -3.94% | 586,134 |
| Apr 20, 2026 | 1,445.50 | 1,460.00 | 1,417.30 | 1,432.40 | 1,432.40 | -0.91% | 56,908 |
| Apr 17, 2026 | 1,452.00 | 1,472.90 | 1,440.10 | 1,445.50 | 1,445.50 | -1.36% | 66,310 |
| Apr 16, 2026 | 1,460.00 | 1,478.00 | 1,426.00 | 1,465.50 | 1,465.50 | 0.97% | 322,173 |
| Apr 15, 2026 | 1,408.60 | 1,458.00 | 1,388.20 | 1,451.40 | 1,451.40 | 4.41% | 119,274 |
| Apr 13, 2026 | 1,350.80 | 1,402.80 | 1,331.90 | 1,390.10 | 1,390.10 | 1.36% | 93,331 |
| Apr 10, 2026 | 1,381.00 | 1,388.00 | 1,354.10 | 1,371.40 | 1,371.40 | 0.54% | 49,493 |
| Apr 9, 2026 | 1,344.00 | 1,376.20 | 1,327.20 | 1,364.10 | 1,364.10 | 1.04% | 34,667 |
| Apr 8, 2026 | 1,331.00 | 1,355.00 | 1,310.10 | 1,350.00 | 1,350.00 | 2.63% | 56,906 |
| Apr 7, 2026 | 1,311.00 | 1,330.70 | 1,296.80 | 1,315.40 | 1,315.40 | -1.05% | 22,213 |
| Apr 6, 2026 | 1,332.00 | 1,358.70 | 1,281.80 | 1,329.30 | 1,329.30 | -0.21% | 94,377 |
| Apr 2, 2026 | 1,305.00 | 1,338.90 | 1,280.00 | 1,332.10 | 1,332.10 | 1.67% | 19,418 |
| Apr 1, 2026 | 1,312.90 | 1,350.60 | 1,281.70 | 1,310.20 | 1,310.20 | 1.00% | 72,103 |
| Mar 30, 2026 | 1,339.00 | 1,339.00 | 1,276.70 | 1,297.20 | 1,297.20 | -3.26% | 152,610 |
| Mar 27, 2026 | 1,336.00 | 1,357.00 | 1,303.90 | 1,340.90 | 1,340.90 | 0.36% | 113,913 |
| Mar 25, 2026 | 1,293.50 | 1,350.60 | 1,282.00 | 1,336.10 | 1,336.10 | 4.27% | 48,574 |
| Mar 24, 2026 | 1,271.80 | 1,297.10 | 1,265.70 | 1,281.40 | 1,281.40 | 0.82% | 122,677 |
| Mar 23, 2026 | 1,291.70 | 1,295.00 | 1,236.00 | 1,271.00 | 1,271.00 | -1.08% | 79,989 |
| Mar 20, 2026 | 1,288.00 | 1,310.00 | 1,267.40 | 1,284.90 | 1,284.90 | -0.10% | 84,320 |
| Mar 19, 2026 | 1,301.40 | 1,309.80 | 1,281.10 | 1,286.20 | 1,286.20 | -1.67% | 70,204 |
| Mar 18, 2026 | 1,279.00 | 1,317.80 | 1,272.60 | 1,308.10 | 1,308.10 | 2.16% | 67,793 |
| Mar 17, 2026 | 1,316.00 | 1,316.00 | 1,275.00 | 1,280.40 | 1,280.40 | -2.25% | 84,159 |
| Mar 16, 2026 | 1,328.10 | 1,346.10 | 1,286.60 | 1,309.90 | 1,309.90 | -0.85% | 50,910 |
| Mar 13, 2026 | 1,341.50 | 1,353.00 | 1,310.00 | 1,321.10 | 1,321.10 | -2.26% | 93,073 |
| Mar 12, 2026 | 1,349.00 | 1,359.00 | 1,327.90 | 1,351.60 | 1,351.60 | 0.17% | 40,764 |
| Mar 11, 2026 | 1,354.00 | 1,361.40 | 1,345.00 | 1,349.30 | 1,349.30 | -0.13% | 35,750 |
| Mar 10, 2026 | 1,344.90 | 1,358.20 | 1,327.00 | 1,351.10 | 1,351.10 | 1.71% | 100,690 |
| Mar 9, 2026 | 1,330.00 | 1,355.00 | 1,300.60 | 1,328.40 | 1,328.40 | -2.37% | 47,652 |
| Mar 6, 2026 | 1,365.00 | 1,369.20 | 1,356.00 | 1,360.70 | 1,360.70 | -0.69% | 19,895 |
| Mar 5, 2026 | 1,375.00 | 1,375.90 | 1,354.50 | 1,370.20 | 1,370.20 | 0.89% | 34,594 |
| Mar 4, 2026 | 1,350.00 | 1,375.00 | 1,340.60 | 1,358.10 | 1,358.10 | -0.17% | 43,178 |
| Mar 2, 2026 | 1,341.10 | 1,371.80 | 1,316.10 | 1,360.40 | 1,360.40 | 0.15% | 144,679 |
| Feb 27, 2026 | 1,368.30 | 1,377.50 | 1,352.30 | 1,358.30 | 1,358.30 | -0.21% | 32,897 |
| Feb 26, 2026 | 1,383.00 | 1,385.00 | 1,353.70 | 1,361.10 | 1,361.10 | -1.38% | 51,210 |
| Feb 25, 2026 | 1,391.90 | 1,424.00 | 1,367.60 | 1,380.20 | 1,380.20 | -0.32% | 30,161 |
| Feb 24, 2026 | 1,358.00 | 1,402.50 | 1,347.30 | 1,384.60 | 1,384.60 | 2.36% | 127,185 |
| Feb 23, 2026 | 1,342.40 | 1,358.80 | 1,327.00 | 1,352.70 | 1,352.70 | 0.77% | 78,830 |
| Feb 20, 2026 | 1,325.00 | 1,348.60 | 1,316.20 | 1,342.40 | 1,342.40 | 1.05% | 34,109 |
| Feb 19, 2026 | 1,344.60 | 1,351.10 | 1,320.00 | 1,328.40 | 1,328.40 | -1.20% | 47,274 |
| Feb 18, 2026 | 1,336.00 | 1,352.00 | 1,328.00 | 1,344.60 | 1,344.60 | 0.78% | 30,605 |
| Feb 17, 2026 | 1,370.00 | 1,379.00 | 1,325.70 | 1,334.20 | 1,334.20 | -2.21% | 57,214 |
| 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 |