Eternal Limited (NSE:ETERNAL)
India · Delayed Price · Currency is INR 322.75
-2.05 (-0.63%)
Sep 4, 2026, 3:15 PM IST
Eternal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 325.30 | 327.75 | 320.80 | 322.75 | - | -0.63% | 17,769,420 |
| Sep 3, 2026 | 327.80 | 331.00 | 324.15 | 324.80 | 324.80 | -0.76% | 15,603,719 |
| Sep 2, 2026 | 325.50 | 327.50 | 320.30 | 327.30 | 327.30 | -0.14% | 20,138,975 |
| Sep 1, 2026 | 325.00 | 329.40 | 323.00 | 327.75 | 327.75 | -0.11% | 21,501,682 |
| Aug 31, 2026 | 328.80 | 332.95 | 315.80 | 328.10 | 328.10 | 0.03% | 272,151,922 |
| Aug 28, 2026 | 329.10 | 330.00 | 324.30 | 328.00 | 328.00 | -0.15% | 31,385,139 |
| Aug 27, 2026 | 329.00 | 330.90 | 325.30 | 328.50 | 328.50 | 0.46% | 34,877,860 |
| Aug 26, 2026 | 330.00 | 332.00 | 325.00 | 327.00 | 327.00 | -1.21% | 39,246,846 |
| Aug 25, 2026 | 330.00 | 331.00 | 325.50 | 331.00 | 331.00 | 1.18% | 29,062,006 |
| Aug 24, 2026 | 323.00 | 329.50 | 323.00 | 327.15 | 327.15 | -0.26% | 21,892,944 |
| Aug 21, 2026 | 330.00 | 331.70 | 324.10 | 328.00 | 328.00 | 0.02% | 31,651,420 |
| Aug 20, 2026 | 323.85 | 328.50 | 321.35 | 327.95 | 327.95 | 2.48% | 36,661,268 |
| Aug 19, 2026 | 316.15 | 322.85 | 315.85 | 320.00 | 320.00 | 1.30% | 28,100,651 |
| Aug 18, 2026 | 318.00 | 321.20 | 315.55 | 315.90 | 315.90 | -0.66% | 18,387,007 |
| Aug 17, 2026 | 317.60 | 321.90 | 316.20 | 318.00 | 318.00 | -0.16% | 18,972,080 |
| Aug 14, 2026 | 317.80 | 325.00 | 316.80 | 318.50 | 318.50 | 0.16% | 30,147,388 |
| Aug 13, 2026 | 315.00 | 319.35 | 313.30 | 318.00 | 318.00 | 1.26% | 26,225,284 |
| Aug 12, 2026 | 318.95 | 318.95 | 312.60 | 314.05 | 314.05 | -1.24% | 19,976,751 |
| Aug 11, 2026 | 310.50 | 318.50 | 306.20 | 318.00 | 318.00 | 2.50% | 20,749,569 |
| Aug 10, 2026 | 315.45 | 316.25 | 309.50 | 310.25 | 310.25 | -1.51% | 16,471,148 |
| Aug 7, 2026 | 314.00 | 316.90 | 313.15 | 315.00 | 315.00 | -0.40% | 12,763,810 |
| Aug 6, 2026 | 311.00 | 319.70 | 310.00 | 316.25 | 316.25 | 1.90% | 29,960,978 |
| Aug 5, 2026 | 313.90 | 314.65 | 309.50 | 310.35 | 310.35 | -0.66% | 12,296,275 |
| Aug 4, 2026 | 311.00 | 312.70 | 309.00 | 312.40 | 312.40 | 0.61% | 16,096,034 |
| Aug 3, 2026 | 303.50 | 310.90 | 300.05 | 310.50 | 310.50 | 2.66% | 26,906,290 |
| Jul 31, 2026 | 312.50 | 316.00 | 301.80 | 302.45 | 302.45 | -2.64% | 36,770,650 |
| Jul 30, 2026 | 307.00 | 312.25 | 305.00 | 310.65 | 310.65 | -0.37% | 32,431,887 |
| Jul 29, 2026 | 309.90 | 316.35 | 308.50 | 311.80 | 311.80 | 1.12% | 49,740,797 |
| Jul 28, 2026 | 295.70 | 310.00 | 294.20 | 308.35 | 308.35 | 4.23% | 70,410,211 |
| Jul 27, 2026 | 281.50 | 297.00 | 281.45 | 295.85 | 295.85 | 5.66% | 48,012,380 |
| Jul 24, 2026 | 285.00 | 285.00 | 276.55 | 280.00 | 280.00 | -2.47% | 37,050,030 |
| Jul 23, 2026 | 289.85 | 296.15 | 282.70 | 287.10 | 287.10 | 0.95% | 64,734,810 |
| Jul 22, 2026 | 287.80 | 291.35 | 275.55 | 284.40 | 284.40 | -0.77% | 65,944,414 |
| Jul 21, 2026 | 286.00 | 288.10 | 283.60 | 286.60 | 286.60 | -0.12% | 22,178,874 |
| Jul 20, 2026 | 284.65 | 289.45 | 284.40 | 286.95 | 286.95 | 0.12% | 16,701,880 |
| Jul 17, 2026 | 287.00 | 287.85 | 283.05 | 286.60 | 286.60 | 0.05% | 17,477,550 |
| Jul 16, 2026 | 298.75 | 299.00 | 285.05 | 286.45 | 286.45 | -2.83% | 31,866,265 |
| Jul 15, 2026 | 285.00 | 296.45 | 283.05 | 294.80 | 294.80 | 3.02% | 45,125,835 |
| Jul 14, 2026 | 283.05 | 287.90 | 278.55 | 286.15 | 286.15 | 0.33% | 42,966,830 |
| Jul 13, 2026 | 286.10 | 288.90 | 284.60 | 285.20 | 285.20 | -1.54% | 14,808,761 |
| Jul 10, 2026 | 294.70 | 295.20 | 287.15 | 289.65 | 289.65 | -0.96% | 24,239,840 |
| Jul 9, 2026 | 287.30 | 300.35 | 287.30 | 292.45 | 292.45 | 2.01% | 49,865,056 |
| Jul 8, 2026 | 288.50 | 296.55 | 283.75 | 286.70 | 286.70 | -0.93% | 58,555,994 |
| Jul 7, 2026 | 283.80 | 291.00 | 283.55 | 289.40 | 289.40 | 2.12% | 45,305,615 |
| Jul 6, 2026 | 283.80 | 284.20 | 279.85 | 283.40 | 283.40 | 0.62% | 21,282,150 |
| Jul 3, 2026 | 281.95 | 287.80 | 279.65 | 281.65 | 281.65 | 0.70% | 36,875,000 |
| Jul 2, 2026 | 282.00 | 285.95 | 278.60 | 279.70 | 279.70 | - | 41,301,386 |
| Jul 1, 2026 | 266.30 | 280.60 | 265.30 | 279.70 | 279.70 | 5.71% | 66,845,146 |
| Jun 30, 2026 | 260.20 | 266.70 | 257.30 | 264.60 | 264.60 | 2.00% | 32,940,940 |
| Jun 29, 2026 | 260.00 | 261.30 | 257.05 | 259.40 | 259.40 | 1.67% | 34,568,988 |