Eternal Limited (NSE:ETERNAL)
India · Delayed Price · Currency is INR 318.50
+0.50 (0.16%)
Aug 14, 2026, 3:15 PM IST
Eternal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 254.00 | 257.50 | 252.50 | 255.15 | 255.15 | -0.47% | 20,971,007 |
| Jun 24, 2026 | 258.45 | 260.95 | 253.80 | 256.35 | 256.35 | -1.00% | 25,071,320 |
| Jun 23, 2026 | 263.00 | 266.30 | 258.00 | 258.95 | 258.95 | -1.78% | 16,643,590 |
| Jun 22, 2026 | 264.50 | 267.50 | 262.75 | 263.65 | 263.65 | -0.25% | 18,797,600 |
| Jun 19, 2026 | 257.00 | 264.90 | 254.55 | 264.30 | 264.30 | 2.22% | 29,061,360 |
| Jun 18, 2026 | 258.50 | 259.90 | 255.25 | 258.55 | 258.55 | 0.06% | 17,926,350 |
| Jun 17, 2026 | 254.00 | 262.50 | 253.20 | 258.40 | 258.40 | 1.89% | 33,196,290 |
| Jun 16, 2026 | 253.80 | 254.15 | 250.75 | 253.60 | 253.60 | 0.63% | 19,483,650 |
| Jun 15, 2026 | 250.00 | 256.65 | 248.05 | 252.00 | 252.00 | 3.36% | 39,998,370 |
| Jun 12, 2026 | 239.00 | 244.50 | 237.65 | 243.80 | 243.80 | 3.66% | 23,501,910 |
| Jun 11, 2026 | 238.00 | 238.30 | 234.25 | 235.20 | 235.20 | -1.92% | 36,265,360 |
| Jun 10, 2026 | 247.00 | 247.00 | 239.00 | 239.80 | 239.80 | -2.38% | 23,687,650 |
| Jun 9, 2026 | 250.90 | 251.90 | 243.45 | 245.65 | 245.65 | -1.07% | 33,327,569 |
| Jun 8, 2026 | 252.85 | 253.50 | 247.00 | 248.30 | 248.30 | -3.20% | 25,126,660 |
| Jun 5, 2026 | 253.35 | 258.80 | 252.80 | 256.50 | 256.50 | 0.85% | 34,207,430 |