Eternal Limited (NSE:ETERNAL)
India · Delayed Price · Currency is INR 315.50
-2.40 (-0.75%)
Aug 28, 2025, 3:30 PM IST
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 321.20 | 323.10 | 313.25 | 315.50 | 315.50 | -0.75% | 44,015,433 |
| Aug 26, 2025 | 317.30 | 321.50 | 315.05 | 317.90 | 317.90 | -0.42% | 438,503,000 |
| Aug 25, 2025 | 320.00 | 323.80 | 316.55 | 319.25 | 319.25 | 0.05% | 20,880,240 |
| Aug 22, 2025 | 321.80 | 324.00 | 318.25 | 319.10 | 319.10 | -0.84% | 22,869,850 |
| Aug 21, 2025 | 324.60 | 325.90 | 321.00 | 321.80 | 321.80 | -1.45% | 22,056,600 |
| Aug 20, 2025 | 322.40 | 331.35 | 320.35 | 326.55 | 326.55 | 1.59% | 55,734,710 |
| Aug 19, 2025 | 316.50 | 321.90 | 311.70 | 321.45 | 321.45 | 2.08% | 36,592,940 |
| Aug 18, 2025 | 318.40 | 323.70 | 313.65 | 314.90 | 314.90 | -1.10% | 42,357,080 |
| Aug 14, 2025 | 313.00 | 319.80 | 310.65 | 318.40 | 318.40 | 1.94% | 45,892,250 |
| Aug 13, 2025 | 305.90 | 314.00 | 305.55 | 312.35 | 312.35 | 2.11% | 28,119,110 |
| Aug 12, 2025 | 309.40 | 310.00 | 304.55 | 305.90 | 305.90 | -1.13% | 20,834,370 |
| Aug 11, 2025 | 300.90 | 310.40 | 299.50 | 309.40 | 309.40 | 2.82% | 44,948,310 |
| Aug 8, 2025 | 300.35 | 302.40 | 298.10 | 300.90 | 300.90 | -0.28% | 28,458,170 |
| Aug 7, 2025 | 291.55 | 303.20 | 288.40 | 301.75 | 301.75 | 0.97% | 391,548,800 |
| Aug 6, 2025 | 302.00 | 302.50 | 295.45 | 298.85 | 298.85 | -1.09% | 22,012,889 |
| Aug 5, 2025 | 306.90 | 307.60 | 301.70 | 302.15 | 302.15 | -1.02% | 14,820,250 |
| Aug 4, 2025 | 303.00 | 307.00 | 300.45 | 305.25 | 305.25 | 0.16% | 21,862,120 |
| Aug 1, 2025 | 309.80 | 310.45 | 303.95 | 304.75 | 304.75 | -0.99% | 16,415,900 |
| Jul 31, 2025 | 300.00 | 311.15 | 299.30 | 307.80 | 307.80 | 1.43% | 32,474,670 |
| Jul 30, 2025 | 306.55 | 308.15 | 301.80 | 303.45 | 303.45 | -1.01% | 21,677,380 |
| Jul 29, 2025 | 305.00 | 307.20 | 300.00 | 306.55 | 306.55 | -0.24% | 23,521,230 |
| Jul 28, 2025 | 310.00 | 312.25 | 306.60 | 307.30 | 307.30 | -1.05% | 24,882,870 |
| Jul 25, 2025 | 309.95 | 314.15 | 306.30 | 310.55 | 310.55 | -0.83% | 50,941,170 |
| Jul 24, 2025 | 302.25 | 314.45 | 302.00 | 313.15 | 313.15 | 3.67% | 120,603,700 |
| Jul 23, 2025 | 298.00 | 303.55 | 296.30 | 302.05 | 302.05 | 0.75% | 68,915,200 |
| Jul 22, 2025 | 293.00 | 311.25 | 289.65 | 299.80 | 299.80 | 10.34% | 269,332,700 |
| Jul 21, 2025 | 257.00 | 277.00 | 256.65 | 271.70 | 271.70 | 5.64% | 67,508,530 |
| Jul 18, 2025 | 259.95 | 260.20 | 256.75 | 257.20 | 257.20 | -0.94% | 13,584,890 |
| Jul 17, 2025 | 263.00 | 263.70 | 258.60 | 259.65 | 259.65 | -1.03% | 17,544,850 |
| Jul 16, 2025 | 263.15 | 266.95 | 261.25 | 262.35 | 262.35 | -1.54% | 17,828,900 |
| Jul 15, 2025 | 271.90 | 272.40 | 265.15 | 266.45 | 266.45 | -1.53% | 35,090,520 |
| Jul 14, 2025 | 264.95 | 277.75 | 262.30 | 270.60 | 270.60 | 2.75% | 50,184,660 |
| Jul 11, 2025 | 260.00 | 264.95 | 260.00 | 263.35 | 263.35 | 0.19% | 16,528,100 |
| Jul 10, 2025 | 265.10 | 267.25 | 262.25 | 262.85 | 262.85 | -0.64% | 17,136,740 |
| Jul 9, 2025 | 263.65 | 265.45 | 261.80 | 264.55 | 264.55 | 0.40% | 18,477,580 |
| Jul 8, 2025 | 259.65 | 264.20 | 259.50 | 263.50 | 263.50 | 1.91% | 18,312,890 |
| Jul 7, 2025 | 261.40 | 261.55 | 256.20 | 258.55 | 258.55 | -1.09% | 25,446,180 |
| Jul 4, 2025 | 262.10 | 263.70 | 259.65 | 261.40 | 261.40 | 0.21% | 13,076,740 |
| Jul 3, 2025 | 260.10 | 264.30 | 260.00 | 260.85 | 260.85 | 0.42% | 19,402,940 |
| Jul 2, 2025 | 260.50 | 261.85 | 257.60 | 259.75 | 259.75 | -0.48% | 14,940,240 |
| Jul 1, 2025 | 264.75 | 264.85 | 259.60 | 261.00 | 261.00 | -1.19% | 17,220,730 |
| Jun 30, 2025 | 262.00 | 265.19 | 262.00 | 264.15 | 264.15 | 0.87% | 21,588,940 |
| Jun 27, 2025 | 266.49 | 266.49 | 261.00 | 261.86 | 261.86 | -1.25% | 61,545,450 |
| Jun 26, 2025 | 259.42 | 266.25 | 258.95 | 265.18 | 265.18 | 2.44% | 47,100,080 |
| Jun 25, 2025 | 256.11 | 259.42 | 255.10 | 258.86 | 258.86 | 1.49% | 26,412,590 |
| Jun 24, 2025 | 257.00 | 260.00 | 254.22 | 255.07 | 255.07 | 0.17% | 35,638,620 |
| Jun 23, 2025 | 250.15 | 255.80 | 250.05 | 254.64 | 254.64 | 0.52% | 21,523,140 |
| Jun 20, 2025 | 249.01 | 254.15 | 249.01 | 253.33 | 253.33 | 1.57% | 50,201,710 |
| Jun 19, 2025 | 247.99 | 254.80 | 247.21 | 249.42 | 249.42 | 0.41% | 32,347,920 |
| Jun 18, 2025 | 247.30 | 250.21 | 247.16 | 248.41 | 248.41 | 0.47% | 17,297,190 |