Eternal Limited (NSE:ETERNAL)
India · Delayed Price · Currency is INR 334.60
+0.90 (0.27%)
Oct 28, 2025, 3:30 PM IST
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 326.20 | 334.90 | 324.60 | 333.70 | 333.70 | 2.17% | 27,702,004 |
| Oct 24, 2025 | 328.00 | 329.85 | 324.35 | 326.60 | 326.60 | -0.53% | 35,567,993 |
| Oct 23, 2025 | 343.00 | 343.00 | 327.00 | 328.35 | 328.35 | -2.88% | 54,284,157 |
| Oct 21, 2025 | 340.10 | 340.80 | 337.20 | 338.10 | 338.10 | -0.01% | 3,818,958 |
| Oct 20, 2025 | 345.00 | 346.50 | 336.25 | 338.15 | 338.15 | -1.31% | 25,481,979 |
| Oct 17, 2025 | 340.00 | 347.75 | 333.75 | 342.65 | 342.65 | -1.49% | 77,995,576 |
| Oct 16, 2025 | 356.00 | 368.45 | 338.00 | 347.85 | 347.85 | -1.83% | 91,194,459 |
| Oct 15, 2025 | 347.75 | 355.90 | 347.35 | 354.35 | 354.35 | 1.90% | 30,840,496 |
| Oct 14, 2025 | 352.00 | 352.00 | 343.00 | 347.75 | 347.75 | -0.17% | 25,161,480 |
| Oct 13, 2025 | 347.50 | 351.30 | 345.40 | 348.35 | 348.35 | 0.01% | 14,458,590 |
| Oct 10, 2025 | 342.55 | 349.90 | 341.60 | 348.30 | 348.30 | 0.81% | 15,972,103 |
| Oct 9, 2025 | 345.00 | 347.50 | 342.90 | 345.50 | 345.50 | 1.13% | 23,497,999 |
| Oct 8, 2025 | 337.65 | 342.90 | 336.05 | 341.65 | 341.65 | 1.12% | 16,799,915 |
| Oct 7, 2025 | 335.50 | 341.60 | 333.20 | 337.85 | 337.85 | 0.82% | 19,836,499 |
| Oct 6, 2025 | 326.50 | 336.30 | 326.50 | 335.10 | 335.10 | 2.02% | 13,705,095 |
| Oct 3, 2025 | 326.20 | 334.80 | 324.00 | 328.45 | 328.45 | -0.17% | 25,648,590 |
| Oct 1, 2025 | 323.10 | 330.25 | 320.80 | 329.00 | 329.00 | 1.08% | 18,366,563 |
| Sep 30, 2025 | 325.10 | 328.05 | 323.50 | 325.50 | 325.50 | 0.20% | 18,841,393 |
| Sep 29, 2025 | 326.95 | 328.80 | 324.25 | 324.85 | 324.85 | 1.20% | 21,653,802 |
| Sep 26, 2025 | 331.00 | 332.90 | 320.00 | 321.00 | 321.00 | -3.39% | 26,840,537 |
| Sep 25, 2025 | 334.00 | 335.80 | 331.20 | 332.25 | 332.25 | -1.06% | 16,653,312 |
| Sep 24, 2025 | 336.20 | 338.00 | 335.35 | 335.80 | 335.80 | -0.75% | 12,073,297 |
| Sep 23, 2025 | 340.95 | 341.30 | 336.70 | 338.35 | 338.35 | -1.02% | 15,144,828 |
| Sep 22, 2025 | 340.00 | 343.90 | 336.70 | 341.85 | 341.85 | 1.57% | 28,626,249 |
| Sep 19, 2025 | 337.00 | 340.00 | 334.55 | 336.55 | 336.55 | -0.38% | 29,146,789 |
| Sep 18, 2025 | 328.80 | 338.50 | 328.30 | 337.85 | 337.85 | 2.92% | 36,575,258 |
| Sep 17, 2025 | 327.30 | 330.00 | 325.30 | 328.25 | 328.25 | 0.29% | 14,901,358 |
| Sep 16, 2025 | 323.00 | 327.80 | 322.00 | 327.30 | 327.30 | 1.24% | 19,198,538 |
| Sep 15, 2025 | 322.95 | 325.60 | 321.50 | 323.30 | 323.30 | 0.59% | 16,287,174 |
| Sep 12, 2025 | 327.10 | 327.90 | 320.70 | 321.40 | 321.40 | -2.04% | 19,923,948 |
| Sep 11, 2025 | 325.00 | 331.35 | 324.70 | 328.10 | 328.10 | 1.14% | 22,336,999 |
| Sep 10, 2025 | 328.95 | 328.95 | 322.80 | 324.40 | 324.40 | -0.40% | 18,981,939 |
| Sep 9, 2025 | 329.00 | 329.65 | 323.75 | 325.70 | 325.70 | -1.20% | 19,658,627 |
| Sep 8, 2025 | 331.00 | 332.20 | 328.20 | 329.65 | 329.65 | 0.15% | 17,188,065 |
| Sep 5, 2025 | 327.55 | 334.40 | 326.30 | 329.15 | 329.15 | 0.89% | 31,645,035 |
| Sep 4, 2025 | 328.00 | 329.00 | 322.80 | 326.25 | 326.25 | 0.05% | 43,285,629 |
| Sep 3, 2025 | 325.10 | 328.75 | 322.00 | 326.10 | 326.10 | 1.15% | 46,674,039 |
| Sep 2, 2025 | 322.85 | 327.40 | 320.45 | 322.40 | 322.40 | 0.40% | 48,878,436 |
| Sep 1, 2025 | 313.95 | 322.50 | 313.95 | 321.10 | 321.10 | 2.28% | 47,888,390 |
| Aug 29, 2025 | 315.55 | 316.75 | 307.75 | 313.95 | 313.95 | -0.49% | 62,441,100 |
| Aug 28, 2025 | 321.20 | 323.10 | 313.25 | 315.50 | 315.50 | -0.75% | 44,020,764 |
| Aug 26, 2025 | 317.30 | 321.50 | 315.05 | 317.90 | 317.90 | -0.42% | 438,503,020 |
| Aug 25, 2025 | 320.00 | 323.80 | 316.55 | 319.25 | 319.25 | - | 438,503,000 |
| Aug 24, 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% | 22,869,858 |
| Aug 21, 2025 | 324.60 | 325.90 | 321.00 | 321.80 | 321.80 | -1.45% | 22,869,850 |
| Aug 20, 2025 | 322.40 | 331.35 | 320.35 | 326.55 | 326.55 | 1.59% | 55,734,714 |
| Aug 19, 2025 | 316.50 | 321.90 | 311.70 | 321.45 | 321.45 | 2.08% | 36,592,945 |
| Aug 18, 2025 | 318.40 | 323.70 | 313.65 | 314.90 | 314.90 | -1.10% | 42,357,084 |
| Aug 14, 2025 | 313.00 | 319.80 | 310.65 | 318.40 | 318.40 | 1.94% | 45,892,250 |