Eris Lifesciences Limited (NSE:ERIS)
India · Delayed Price · Currency is INR 1,297.20
-17.60 (-1.34%)
Aug 31, 2026, 3:29 PM IST
Eris Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,314.80 | 1,320.00 | 1,292.00 | 1,297.20 | 1,297.20 | -1.34% | 73,560 |
| Aug 28, 2026 | 1,310.00 | 1,325.10 | 1,295.00 | 1,314.80 | 1,314.80 | 0.20% | 86,138 |
| Aug 27, 2026 | 1,317.00 | 1,332.50 | 1,306.90 | 1,312.20 | 1,312.20 | 0.11% | 51,939 |
| Aug 26, 2026 | 1,310.00 | 1,324.40 | 1,304.00 | 1,310.70 | 1,310.70 | 0.08% | 84,947 |
| Aug 25, 2026 | 1,325.10 | 1,326.70 | 1,306.70 | 1,309.60 | 1,309.60 | -1.21% | 59,489 |
| Aug 24, 2026 | 1,335.00 | 1,337.40 | 1,312.40 | 1,325.60 | 1,325.60 | -0.20% | 45,974 |
| Aug 21, 2026 | 1,330.10 | 1,336.80 | 1,304.00 | 1,328.20 | 1,328.20 | 0.17% | 56,997 |
| Aug 20, 2026 | 1,350.00 | 1,351.30 | 1,322.60 | 1,326.00 | 1,326.00 | -1.65% | 80,602 |
| Aug 19, 2026 | 1,345.00 | 1,354.20 | 1,336.30 | 1,348.30 | 1,348.30 | -0.13% | 77,295 |
| Aug 18, 2026 | 1,348.90 | 1,357.00 | 1,335.00 | 1,350.10 | 1,350.10 | 0.09% | 125,273 |
| Aug 17, 2026 | 1,365.00 | 1,370.00 | 1,321.10 | 1,348.90 | 1,348.90 | -0.71% | 68,808 |
| Aug 14, 2026 | 1,381.00 | 1,381.00 | 1,356.20 | 1,358.50 | 1,358.50 | -1.58% | 39,198 |
| Aug 13, 2026 | 1,363.50 | 1,385.50 | 1,345.00 | 1,380.30 | 1,380.30 | 2.12% | 53,868 |
| Aug 12, 2026 | 1,395.00 | 1,395.00 | 1,341.30 | 1,351.70 | 1,351.70 | -2.78% | 67,924 |
| Aug 11, 2026 | 1,393.00 | 1,410.00 | 1,379.00 | 1,390.30 | 1,390.30 | -0.22% | 340,882 |
| Aug 10, 2026 | 1,384.00 | 1,397.00 | 1,378.30 | 1,393.40 | 1,393.40 | 0.80% | 32,355 |
| Aug 7, 2026 | 1,385.00 | 1,395.00 | 1,370.20 | 1,382.40 | 1,382.40 | -0.04% | 40,491 |
| Aug 6, 2026 | 1,375.10 | 1,394.20 | 1,368.50 | 1,382.90 | 1,382.90 | 0.57% | 53,999 |
| Aug 5, 2026 | 1,383.00 | 1,386.00 | 1,365.00 | 1,375.10 | 1,375.10 | 0.15% | 48,727 |
| Aug 4, 2026 | 1,383.20 | 1,388.70 | 1,363.40 | 1,373.00 | 1,373.00 | -0.74% | 92,040 |
| Aug 3, 2026 | 1,353.00 | 1,388.00 | 1,352.50 | 1,383.20 | 1,383.20 | 2.10% | 110,236 |
| Jul 31, 2026 | 1,382.10 | 1,387.90 | 1,345.00 | 1,354.70 | 1,354.70 | -1.49% | 145,669 |
| Jul 30, 2026 | 1,420.00 | 1,420.00 | 1,346.00 | 1,375.20 | 1,375.20 | -3.60% | 228,835 |
| Jul 29, 2026 | 1,397.00 | 1,441.90 | 1,383.90 | 1,426.50 | 1,426.50 | 2.57% | 369,152 |
| Jul 28, 2026 | 1,403.50 | 1,412.90 | 1,383.00 | 1,390.80 | 1,390.80 | -0.90% | 52,640 |
| Jul 27, 2026 | 1,399.00 | 1,414.00 | 1,386.10 | 1,403.50 | 1,403.50 | 0.21% | 38,227 |
| Jul 24, 2026 | 1,375.10 | 1,409.00 | 1,373.00 | 1,400.60 | 1,400.60 | 0.36% | 39,620 |
| Jul 23, 2026 | 1,430.10 | 1,454.80 | 1,390.00 | 1,395.60 | 1,395.60 | -3.12% | 79,587 |
| Jul 22, 2026 | 1,469.90 | 1,469.90 | 1,430.00 | 1,440.60 | 1,440.60 | -2.00% | 80,085 |
| Jul 21, 2026 | 1,464.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,470.00 | 0.46% | 79,146 |
| Jul 20, 2026 | 1,455.40 | 1,472.80 | 1,432.10 | 1,463.30 | 1,463.30 | 0.54% | 99,159 |
| Jul 17, 2026 | 1,495.90 | 1,495.90 | 1,441.20 | 1,455.40 | 1,455.40 | -2.22% | 77,041 |
| Jul 16, 2026 | 1,459.70 | 1,499.00 | 1,438.10 | 1,488.40 | 1,488.40 | 1.97% | 152,438 |
| Jul 15, 2026 | 1,445.00 | 1,465.00 | 1,436.10 | 1,459.70 | 1,459.70 | 0.45% | 146,869 |
| Jul 14, 2026 | 1,454.90 | 1,473.20 | 1,426.80 | 1,453.10 | 1,453.10 | 0.22% | 65,995 |
| Jul 13, 2026 | 1,426.30 | 1,455.00 | 1,413.20 | 1,449.90 | 1,449.90 | 1.31% | 62,991 |
| Jul 10, 2026 | 1,416.10 | 1,442.80 | 1,416.10 | 1,431.20 | 1,431.20 | 0.08% | 99,913 |
| Jul 9, 2026 | 1,416.00 | 1,439.90 | 1,404.20 | 1,430.00 | 1,430.00 | 0.99% | 85,753 |
| Jul 8, 2026 | 1,433.00 | 1,436.80 | 1,395.00 | 1,416.00 | 1,416.00 | -1.33% | 54,695 |
| Jul 7, 2026 | 1,455.00 | 1,455.00 | 1,425.00 | 1,435.10 | 1,435.10 | -0.99% | 25,351 |
| Jul 6, 2026 | 1,431.00 | 1,453.00 | 1,410.10 | 1,449.40 | 1,449.40 | 1.28% | 99,474 |
| Jul 3, 2026 | 1,455.90 | 1,465.00 | 1,424.60 | 1,431.10 | 1,431.10 | -1.21% | 26,053 |
| Jul 2, 2026 | 1,450.00 | 1,464.90 | 1,435.00 | 1,448.70 | 1,448.70 | 0.16% | 32,955 |
| Jul 1, 2026 | 1,448.40 | 1,458.00 | 1,420.00 | 1,446.40 | 1,446.40 | 0.90% | 61,348 |
| Jun 30, 2026 | 1,401.40 | 1,447.90 | 1,401.00 | 1,433.50 | 1,433.50 | 1.98% | 45,596 |
| Jun 29, 2026 | 1,455.00 | 1,455.90 | 1,391.70 | 1,405.70 | 1,405.70 | -3.65% | 143,357 |
| Jun 25, 2026 | 1,459.10 | 1,464.80 | 1,441.80 | 1,459.00 | 1,459.00 | -0.50% | 33,920 |
| Jun 24, 2026 | 1,474.90 | 1,488.00 | 1,450.80 | 1,466.40 | 1,466.40 | 0.37% | 69,036 |
| Jun 23, 2026 | 1,445.00 | 1,485.00 | 1,433.40 | 1,461.00 | 1,461.00 | 1.70% | 123,424 |
| Jun 22, 2026 | 1,445.00 | 1,448.90 | 1,422.00 | 1,436.60 | 1,436.60 | -0.81% | 26,660 |