Eternal Limited (NSE:ETERNAL)
India · Delayed Price · Currency is INR 287.70
-11.55 (-3.86%)
At close: Jan 16, 2026
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 294.05 | 296.80 | 286.80 | 287.70 | 287.70 | -3.86% | 62,836,260 |
| Jan 14, 2026 | 292.50 | 299.90 | 291.00 | 299.25 | 299.25 | 1.60% | 48,489,260 |
| Jan 13, 2026 | 289.50 | 297.30 | 289.15 | 294.55 | 294.55 | 3.26% | 50,350,170 |
| Jan 12, 2026 | 284.35 | 286.25 | 276.80 | 285.25 | 285.25 | 0.32% | 28,605,320 |
| Jan 9, 2026 | 283.40 | 292.90 | 281.65 | 284.35 | 284.35 | 0.28% | 55,851,760 |
| Jan 8, 2026 | 280.55 | 287.40 | 279.00 | 283.55 | 283.55 | 0.93% | 38,191,590 |
| Jan 7, 2026 | 277.00 | 286.30 | 276.55 | 280.95 | 280.95 | 0.68% | 38,184,310 |
| Jan 6, 2026 | 281.80 | 283.55 | 276.25 | 279.05 | 279.05 | -0.98% | 29,577,750 |
| Jan 5, 2026 | 280.50 | 284.00 | 279.60 | 281.80 | 281.80 | -0.83% | 19,328,131 |
| Jan 2, 2026 | 283.80 | 287.75 | 283.25 | 284.15 | 284.15 | 0.12% | 13,624,790 |
| Jan 1, 2026 | 278.60 | 285.00 | 278.55 | 283.80 | 283.80 | 2.07% | 13,427,850 |
| Dec 31, 2025 | 276.00 | 280.35 | 275.50 | 278.05 | 278.05 | 0.34% | 21,964,080 |
| Dec 30, 2025 | 282.50 | 282.50 | 275.35 | 277.10 | 277.10 | -2.03% | 37,816,380 |
| Dec 29, 2025 | 281.50 | 286.05 | 281.50 | 282.85 | 282.85 | 0.39% | 13,175,250 |
| Dec 26, 2025 | 281.80 | 284.65 | 279.70 | 281.75 | 281.75 | -1.09% | 15,744,490 |
| Dec 24, 2025 | 283.50 | 286.00 | 283.10 | 284.85 | 284.85 | 0.18% | 12,973,810 |
| Dec 23, 2025 | 287.05 | 288.00 | 284.00 | 284.35 | 284.35 | -0.82% | 12,762,620 |
| Dec 22, 2025 | 286.00 | 287.90 | 285.20 | 286.70 | 286.70 | 0.23% | 14,987,450 |
| Dec 19, 2025 | 286.90 | 288.35 | 285.25 | 286.05 | 286.05 | 0.46% | 17,783,840 |
| Dec 18, 2025 | 284.05 | 285.50 | 281.70 | 284.75 | 284.75 | 0.11% | 14,159,703 |
| Dec 17, 2025 | 286.25 | 290.50 | 283.55 | 284.45 | 284.45 | - | 27,154,430 |
| Dec 16, 2025 | 298.20 | 298.20 | 282.65 | 284.45 | 284.45 | -4.69% | 58,633,740 |
| Dec 15, 2025 | 295.00 | 299.55 | 295.00 | 298.45 | 298.45 | 0.13% | 14,755,890 |
| Dec 12, 2025 | 290.10 | 299.00 | 288.60 | 298.05 | 298.05 | 2.44% | 27,289,530 |
| Dec 11, 2025 | 284.00 | 291.90 | 283.05 | 290.95 | 290.95 | 2.72% | 21,043,740 |
| Dec 10, 2025 | 289.00 | 293.00 | 282.00 | 283.25 | 283.25 | -2.90% | 20,644,410 |
| Dec 9, 2025 | 284.55 | 292.30 | 280.30 | 291.70 | 291.70 | 2.26% | 27,053,860 |
| Dec 8, 2025 | 290.90 | 297.40 | 284.15 | 285.25 | 285.25 | -2.45% | 85,127,960 |
| Dec 5, 2025 | 295.00 | 299.70 | 291.15 | 292.40 | 292.40 | -1.13% | 17,762,375 |
| Dec 4, 2025 | 297.60 | 298.75 | 292.55 | 295.75 | 295.75 | -0.67% | 31,947,990 |
| Dec 3, 2025 | 300.60 | 302.95 | 296.00 | 297.75 | 297.75 | -0.93% | 18,546,980 |
| Dec 2, 2025 | 300.60 | 301.80 | 297.00 | 300.55 | 300.55 | -0.32% | 23,517,460 |
| Dec 1, 2025 | 302.30 | 305.45 | 300.25 | 301.50 | 301.50 | 0.47% | 17,929,620 |
| Nov 28, 2025 | 303.00 | 304.80 | 299.65 | 300.10 | 300.10 | -0.88% | 17,678,700 |
| Nov 27, 2025 | 308.00 | 308.70 | 300.55 | 302.75 | 302.75 | -1.34% | 22,604,910 |
| Nov 26, 2025 | 300.30 | 307.15 | 300.30 | 306.85 | 306.85 | 1.51% | 14,488,700 |
| Nov 25, 2025 | 303.00 | 305.95 | 300.50 | 302.30 | 302.30 | 0.43% | 19,304,120 |
| Nov 24, 2025 | 296.50 | 304.25 | 295.60 | 301.00 | 301.00 | -0.31% | 42,517,970 |
| Nov 21, 2025 | 304.95 | 305.95 | 301.00 | 301.95 | 301.95 | -1.61% | 13,729,180 |
| Nov 20, 2025 | 308.50 | 308.65 | 304.60 | 306.90 | 306.90 | 0.10% | 13,522,450 |
| Nov 19, 2025 | 305.00 | 308.10 | 302.60 | 306.60 | 306.60 | 0.15% | 15,532,630 |
| Nov 18, 2025 | 312.00 | 313.00 | 304.50 | 306.15 | 306.15 | -1.10% | 24,986,340 |
| Nov 17, 2025 | 303.10 | 309.85 | 300.55 | 309.55 | 309.55 | 1.91% | 26,632,680 |
| Nov 14, 2025 | 295.00 | 305.25 | 294.75 | 303.75 | 303.75 | 2.02% | 37,378,730 |
| Nov 13, 2025 | 308.65 | 309.35 | 296.60 | 297.75 | 297.75 | -3.58% | 63,585,980 |
| Nov 12, 2025 | 308.00 | 312.95 | 307.35 | 308.80 | 308.80 | 0.98% | 43,774,440 |
| Nov 11, 2025 | 302.95 | 307.75 | 300.15 | 305.80 | 305.80 | 1.44% | 35,824,470 |
| Nov 10, 2025 | 304.25 | 308.55 | 300.80 | 301.45 | 301.45 | -1.52% | 33,919,170 |
| Nov 7, 2025 | 305.95 | 309.10 | 301.45 | 306.10 | 306.10 | 0.15% | 26,911,850 |
| Nov 6, 2025 | 308.50 | 311.65 | 303.55 | 305.65 | 305.65 | -2.50% | 44,725,330 |