Eris Lifesciences Limited (NSE:ERIS)
India · Delayed Price · Currency is INR 1,459.70
-6.70 (-0.46%)
Jun 25, 2026, 3:29 PM IST
Eris Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,438.10 | 1,467.00 | 1,407.00 | 1,448.40 | 1,448.40 | 1.24% | 103,405 |
| Jun 18, 2026 | 1,416.00 | 1,440.10 | 1,405.10 | 1,430.60 | 1,430.60 | 1.38% | 51,641 |
| Jun 17, 2026 | 1,384.00 | 1,415.00 | 1,377.10 | 1,411.10 | 1,411.10 | 2.51% | 44,785 |
| Jun 16, 2026 | 1,395.00 | 1,401.60 | 1,370.00 | 1,376.50 | 1,376.50 | -0.57% | 21,461 |
| Jun 15, 2026 | 1,408.70 | 1,409.80 | 1,380.30 | 1,384.40 | 1,384.40 | -1.44% | 54,697 |
| Jun 12, 2026 | 1,388.00 | 1,411.40 | 1,365.30 | 1,404.60 | 1,404.60 | 2.86% | 63,719 |
| Jun 11, 2026 | 1,365.00 | 1,400.00 | 1,337.60 | 1,365.60 | 1,365.60 | -0.10% | 62,932 |
| Jun 10, 2026 | 1,371.00 | 1,384.00 | 1,363.20 | 1,366.90 | 1,366.90 | -0.50% | 43,873 |
| Jun 9, 2026 | 1,370.00 | 1,380.80 | 1,362.00 | 1,373.70 | 1,373.70 | 0.63% | 41,351 |
| Jun 8, 2026 | 1,355.00 | 1,385.00 | 1,348.00 | 1,365.10 | 1,365.10 | -0.01% | 56,948 |
| Jun 5, 2026 | 1,375.00 | 1,380.10 | 1,352.00 | 1,365.20 | 1,365.20 | -0.15% | 160,106 |
| Jun 4, 2026 | 1,380.00 | 1,397.10 | 1,364.20 | 1,367.30 | 1,367.30 | -2.13% | 35,868 |
| Jun 3, 2026 | 1,369.90 | 1,412.00 | 1,360.00 | 1,397.10 | 1,397.10 | 2.57% | 112,792 |
| Jun 2, 2026 | 1,375.00 | 1,395.50 | 1,350.00 | 1,362.10 | 1,362.10 | -1.18% | 40,059 |
| Jun 1, 2026 | 1,400.00 | 1,413.00 | 1,368.80 | 1,378.40 | 1,378.40 | -1.47% | 46,574 |
| May 29, 2026 | 1,350.80 | 1,403.00 | 1,350.80 | 1,399.00 | 1,399.00 | 4.12% | 174,852 |
| May 27, 2026 | 1,362.20 | 1,374.90 | 1,350.00 | 1,350.80 | 1,343.59 | -0.78% | 37,418 |
| May 26, 2026 | 1,354.90 | 1,370.00 | 1,323.10 | 1,361.40 | 1,354.13 | 0.58% | 105,765 |
| May 25, 2026 | 1,344.90 | 1,358.00 | 1,339.20 | 1,353.50 | 1,346.28 | 0.72% | 63,907 |
| May 22, 2026 | 1,394.00 | 1,397.90 | 1,341.10 | 1,343.80 | 1,336.63 | -3.04% | 129,472 |
| May 21, 2026 | 1,489.10 | 1,530.00 | 1,372.30 | 1,385.90 | 1,378.50 | -4.96% | 665,511 |
| May 20, 2026 | 1,345.00 | 1,495.00 | 1,340.10 | 1,458.20 | 1,450.42 | 9.13% | 1,604,732 |
| May 19, 2026 | 1,340.80 | 1,356.40 | 1,322.00 | 1,336.20 | 1,329.07 | -0.34% | 41,101 |
| May 18, 2026 | 1,371.10 | 1,385.00 | 1,331.00 | 1,340.80 | 1,333.64 | -2.20% | 34,423 |
| May 15, 2026 | 1,369.60 | 1,410.00 | 1,355.00 | 1,370.90 | 1,363.58 | -0.22% | 181,983 |
| May 14, 2026 | 1,349.90 | 1,378.90 | 1,340.90 | 1,373.90 | 1,366.57 | 3.25% | 38,481 |
| May 13, 2026 | 1,357.60 | 1,379.00 | 1,322.50 | 1,330.60 | 1,323.50 | -1.99% | 77,196 |
| May 12, 2026 | 1,376.40 | 1,385.00 | 1,350.20 | 1,357.60 | 1,350.35 | -1.37% | 45,229 |
| May 11, 2026 | 1,412.80 | 1,419.50 | 1,367.10 | 1,376.40 | 1,369.05 | -0.70% | 42,712 |
| May 8, 2026 | 1,383.00 | 1,410.00 | 1,381.60 | 1,386.10 | 1,378.70 | 0.21% | 49,771 |
| May 7, 2026 | 1,382.00 | 1,395.60 | 1,374.00 | 1,383.20 | 1,375.82 | 0.82% | 132,550 |
| May 6, 2026 | 1,360.00 | 1,384.10 | 1,358.10 | 1,371.90 | 1,364.58 | 0.97% | 42,356 |
| May 5, 2026 | 1,353.70 | 1,364.90 | 1,350.70 | 1,358.70 | 1,351.45 | 0.38% | 21,114 |
| May 4, 2026 | 1,322.90 | 1,356.50 | 1,322.90 | 1,353.60 | 1,346.38 | 2.32% | 37,205 |
| Apr 30, 2026 | 1,317.90 | 1,337.20 | 1,308.00 | 1,322.90 | 1,315.84 | 0.51% | 120,219 |
| Apr 29, 2026 | 1,335.00 | 1,361.80 | 1,307.00 | 1,316.20 | 1,309.17 | -0.86% | 73,396 |
| Apr 28, 2026 | 1,359.00 | 1,359.00 | 1,200.00 | 1,327.60 | 1,320.51 | -2.25% | 142,464 |
| Apr 27, 2026 | 1,353.00 | 1,393.80 | 1,340.30 | 1,358.20 | 1,350.95 | -1.11% | 252,862 |
| Apr 24, 2026 | 1,399.80 | 1,416.30 | 1,359.80 | 1,373.50 | 1,366.17 | -1.59% | 140,742 |
| Apr 23, 2026 | 1,340.50 | 1,399.40 | 1,336.40 | 1,395.70 | 1,388.25 | 3.17% | 234,226 |
| Apr 22, 2026 | 1,376.00 | 1,384.20 | 1,338.40 | 1,352.80 | 1,345.58 | -1.69% | 177,974 |
| Apr 21, 2026 | 1,445.00 | 1,450.40 | 1,339.10 | 1,376.00 | 1,368.66 | -3.94% | 586,134 |
| Apr 20, 2026 | 1,445.50 | 1,460.00 | 1,417.30 | 1,432.40 | 1,424.75 | -0.91% | 56,908 |
| Apr 17, 2026 | 1,452.00 | 1,472.90 | 1,440.10 | 1,445.50 | 1,437.78 | -1.36% | 66,310 |
| Apr 16, 2026 | 1,460.00 | 1,478.00 | 1,426.00 | 1,465.50 | 1,457.68 | 0.97% | 322,173 |
| Apr 15, 2026 | 1,408.60 | 1,458.00 | 1,388.20 | 1,451.40 | 1,443.65 | 4.41% | 119,274 |