Eternal Limited (NSE:ETERNAL)
India · Delayed Price · Currency is INR 305.25
+0.50 (0.16%)
Aug 4, 2025, 3:30 PM IST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 309.80 | 310.45 | 303.95 | 304.75 | 304.75 | -0.99% | 16,411,524 |
| 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 |
| Jun 17, 2025 | 251.30 | 252.00 | 246.85 | 247.25 | 247.25 | -1.94% | 20,651,960 |
| Jun 16, 2025 | 249.00 | 253.52 | 248.71 | 252.15 | 252.15 | 1.23% | 26,481,950 |
| Jun 13, 2025 | 243.26 | 250.24 | 243.26 | 249.08 | 249.08 | -0.99% | 30,512,910 |
| Jun 12, 2025 | 257.07 | 257.10 | 250.35 | 251.56 | 251.56 | -2.14% | 24,298,790 |
| Jun 11, 2025 | 255.68 | 260.19 | 255.30 | 257.07 | 257.07 | 0.54% | 40,554,760 |
| Jun 10, 2025 | 256.80 | 256.80 | 252.35 | 255.68 | 255.68 | -0.45% | 36,662,940 |
| Jun 9, 2025 | 261.90 | 262.98 | 255.35 | 256.84 | 256.84 | -1.92% | 33,660,850 |
| Jun 6, 2025 | 256.56 | 264.00 | 256.01 | 261.86 | 261.86 | 2.07% | 66,234,450 |
| Jun 5, 2025 | 248.00 | 260.22 | 247.99 | 256.56 | 256.56 | 4.43% | 127,795,200 |
| Jun 4, 2025 | 237.10 | 248.00 | 237.10 | 245.68 | 245.68 | 3.36% | 70,626,620 |
| Jun 3, 2025 | 245.00 | 245.83 | 236.75 | 237.70 | 237.70 | -1.45% | 91,875,210 |
| Jun 2, 2025 | 237.31 | 243.00 | 236.11 | 241.20 | 241.20 | 1.21% | 55,690,200 |
| May 30, 2025 | 226.56 | 243.00 | 226.56 | 238.31 | 238.31 | 4.35% | 467,574,000 |
| May 29, 2025 | 224.50 | 229.35 | 224.03 | 228.37 | 228.37 | 1.87% | 54,574,820 |
| May 28, 2025 | 225.90 | 225.90 | 223.20 | 224.18 | 224.18 | -0.27% | 43,525,020 |
| May 27, 2025 | 226.40 | 227.47 | 221.10 | 224.79 | 224.79 | -0.89% | 224,659,100 |
| May 26, 2025 | 232.80 | 232.80 | 225.65 | 226.80 | 226.80 | -4.53% | 89,147,290 |