Eris Lifesciences Limited (ERIS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 11:00AM IST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 835.05 | 857.95 | 835.05 | 855.95 | 855.95 | 916 |
| May 09, 2024 | 860.70 | 876.35 | 845.10 | 846.85 | 846.85 | 2,226 |
| May 08, 2024 | 868.95 | 877.50 | 859.50 | 872.85 | 872.85 | 1,940 |
| May 07, 2024 | 879.15 | 883.75 | 852.90 | 864.50 | 864.50 | 15,298 |
| May 06, 2024 | 871.95 | 887.75 | 860.00 | 865.40 | 865.40 | 5,984 |
| May 03, 2024 | 889.50 | 908.45 | 864.50 | 867.05 | 867.05 | 13,831 |
| May 02, 2024 | 898.95 | 901.75 | 881.70 | 890.90 | 890.90 | 4,528 |
| Apr 30, 2024 | 897.95 | 900.90 | 884.30 | 891.60 | 891.60 | 7,976 |
| Apr 29, 2024 | 896.00 | 902.00 | 887.45 | 894.65 | 894.65 | 2,131 |
| Apr 26, 2024 | 882.00 | 896.40 | 877.00 | 892.60 | 892.60 | 2,521 |
| Apr 25, 2024 | 865.75 | 886.15 | 862.00 | 881.95 | 881.95 | 8,453 |
| Apr 24, 2024 | 883.00 | 889.10 | 868.10 | 870.45 | 870.45 | 2,090 |
| Apr 23, 2024 | 875.60 | 891.30 | 868.85 | 882.00 | 882.00 | 4,714 |
| Apr 22, 2024 | 865.55 | 885.50 | 865.55 | 883.60 | 883.60 | 1,191 |
| Apr 19, 2024 | 851.35 | 879.40 | 851.35 | 873.70 | 873.70 | 4,216 |
| Apr 18, 2024 | 850.25 | 885.00 | 850.25 | 870.25 | 870.25 | 9,652 |
| Apr 16, 2024 | 840.05 | 871.20 | 840.05 | 867.60 | 867.60 | 7,148 |
| Apr 15, 2024 | 840.05 | 856.75 | 825.00 | 854.30 | 854.30 | 4,487 |
| Apr 12, 2024 | 859.35 | 859.35 | 842.40 | 846.00 | 846.00 | 1,459 |
| Apr 10, 2024 | 845.00 | 850.95 | 841.00 | 844.00 | 844.00 | 3,301 |
| Apr 09, 2024 | 845.40 | 852.00 | 839.35 | 844.75 | 844.75 | 1,574 |
| Apr 08, 2024 | 859.50 | 860.40 | 838.50 | 844.40 | 844.40 | 1,785 |
| Apr 05, 2024 | 838.05 | 865.20 | 838.00 | 849.00 | 849.00 | 6,969 |
| Apr 04, 2024 | 852.70 | 854.95 | 838.20 | 840.55 | 840.55 | 1,835 |
| Apr 03, 2024 | 841.00 | 852.70 | 840.00 | 851.00 | 851.00 | 1,876 |
| Apr 02, 2024 | 856.85 | 857.05 | 842.80 | 844.75 | 844.75 | 8,138 |
| Apr 01, 2024 | 841.20 | 855.20 | 841.20 | 850.05 | 850.05 | 1,353 |
| Mar 28, 2024 | 840.00 | 861.85 | 831.00 | 841.20 | 841.20 | 9,808 |
| Mar 27, 2024 | 840.15 | 849.45 | 837.05 | 841.05 | 841.05 | 3,928 |
| Mar 26, 2024 | 844.75 | 850.45 | 834.00 | 842.05 | 842.05 | 8,228 |
| Mar 22, 2024 | 843.10 | 849.40 | 836.80 | 845.80 | 845.80 | 3,469 |
| Mar 21, 2024 | 838.45 | 849.40 | 835.65 | 843.10 | 843.10 | 2,541 |
| Mar 20, 2024 | 868.95 | 868.95 | 835.00 | 838.45 | 838.45 | 5,328 |
| Mar 19, 2024 | 841.00 | 850.00 | 838.00 | 848.15 | 848.15 | 1,909 |
| Mar 18, 2024 | 844.20 | 855.30 | 832.00 | 845.20 | 845.20 | 4,732 |
| Mar 15, 2024 | 868.75 | 868.75 | 838.05 | 842.90 | 842.90 | 17,331 |
| Mar 14, 2024 | 813.80 | 871.00 | 813.80 | 863.50 | 863.50 | 48,107 |
| Mar 13, 2024 | 874.25 | 874.30 | 810.10 | 830.40 | 830.40 | 21,774 |
| Mar 12, 2024 | 905.00 | 925.00 | 860.40 | 878.35 | 878.35 | 25,073 |
| Mar 11, 2024 | 910.00 | 940.75 | 896.00 | 901.90 | 901.90 | 15,764 |
| Mar 07, 2024 | 889.85 | 916.00 | 885.55 | 905.50 | 905.50 | 9,719 |
| Mar 06, 2024 | 884.90 | 906.00 | 872.55 | 893.20 | 893.20 | 6,318 |
| Mar 05, 2024 | 893.10 | 894.20 | 881.10 | 888.60 | 888.60 | 1,414 |
| Mar 04, 2024 | 878.40 | 896.60 | 878.40 | 887.95 | 887.95 | 6,707 |
| Mar 01, 2024 | 884.00 | 890.40 | 862.90 | 885.70 | 885.70 | 12,217 |
| Feb 29, 2024 | 874.15 | 889.95 | 862.00 | 883.30 | 883.30 | 7,084 |
| Feb 28, 2024 | 869.00 | 879.75 | 864.05 | 874.10 | 874.10 | 4,359 |
| Feb 27, 2024 | 888.70 | 888.70 | 864.95 | 871.80 | 871.80 | 7,502 |
| Feb 26, 2024 | 876.60 | 898.00 | 875.45 | 883.45 | 883.45 | 8,994 |
| Feb 23, 2024 | 896.00 | 896.00 | 863.00 | 875.95 | 875.95 | 2,543 |
| Feb 22, 2024 | 842.05 | 870.95 | 842.05 | 866.35 | 866.35 | 4,660 |
| Feb 21, 2024 | 851.05 | 859.45 | 850.50 | 855.35 | 855.35 | 5,889 |
| Feb 20, 2024 | 866.00 | 869.60 | 851.05 | 852.65 | 852.65 | 3,589 |
| Feb 19, 2024 | 891.00 | 891.00 | 859.55 | 861.90 | 861.90 | 7,173 |
| Feb 16, 2024 | 879.95 | 923.45 | 858.70 | 887.10 | 887.10 | 62,647 |
| Feb 15, 2024 | 867.00 | 876.50 | 845.90 | 856.80 | 856.80 | 20,811 |
| Feb 14, 2024 | 937.65 | 937.90 | 853.00 | 866.85 | 866.85 | 23,264 |
| Feb 13, 2024 | 927.00 | 934.35 | 904.50 | 923.55 | 923.55 | 12,371 |
| Feb 12, 2024 | 911.10 | 942.85 | 901.80 | 913.80 | 913.80 | 22,054 |
| Feb 09, 2024 | 950.00 | 960.90 | 898.80 | 911.15 | 911.15 | 26,640 |
| Feb 08, 2024 | 920.00 | 951.95 | 908.90 | 944.20 | 944.20 | 24,020 |
| Feb 07, 2024 | 882.00 | 911.45 | 882.00 | 906.90 | 906.90 | 5,432 |
| Feb 06, 2024 | 880.25 | 900.85 | 879.50 | 883.40 | 883.40 | 10,985 |
| Feb 05, 2024 | 908.45 | 910.00 | 883.85 | 886.35 | 886.35 | 4,192 |
| Feb 02, 2024 | 914.85 | 934.50 | 884.95 | 890.60 | 890.60 | 66,266 |
| Feb 01, 2024 | 934.10 | 934.10 | 902.35 | 905.70 | 905.70 | 10,008 |
| Jan 31, 2024 | 943.75 | 943.75 | 905.80 | 915.75 | 915.75 | 1,538,097 |
| Jan 30, 2024 | 905.40 | 940.00 | 905.40 | 917.85 | 917.85 | 17,318 |
| Jan 29, 2024 | 896.50 | 934.95 | 894.05 | 915.35 | 915.35 | 11,228 |
| Jan 25, 2024 | 909.15 | 909.60 | 875.20 | 882.90 | 882.90 | 2,177 |
| Jan 24, 2024 | 861.55 | 904.00 | 861.55 | 892.20 | 892.20 | 462,744 |
| Jan 23, 2024 | 904.95 | 904.95 | 874.45 | 879.00 | 879.00 | 59,785 |
| Jan 19, 2024 | 901.05 | 913.00 | 888.05 | 891.15 | 891.15 | 3,276 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 872.60 | 909.10 | 872.60 | 902.00 | 902.00 | 8,110 |
| Jan 16, 2024 | 918.05 | 929.45 | 897.25 | 905.10 | 905.10 | 3,493 |
| Jan 15, 2024 | 918.05 | 925.70 | 916.95 | 921.50 | 921.50 | 1,904 |
| Jan 12, 2024 | 934.10 | 934.10 | 912.55 | 917.50 | 917.50 | 3,348 |
| Jan 11, 2024 | 909.05 | 921.70 | 895.45 | 916.00 | 916.00 | 7,680 |
| Jan 10, 2024 | 913.40 | 918.75 | 900.00 | 909.05 | 909.05 | 2,252 |
| Jan 09, 2024 | 920.45 | 923.00 | 911.25 | 913.40 | 913.40 | 6,214 |
| Jan 08, 2024 | 922.05 | 941.00 | 911.35 | 916.75 | 916.75 | 8,610 |
| Jan 05, 2024 | 927.95 | 936.00 | 921.05 | 933.20 | 933.20 | 8,770 |
| Jan 04, 2024 | 910.15 | 929.85 | 910.15 | 928.10 | 928.10 | 7,091 |
| Jan 03, 2024 | 932.90 | 936.00 | 905.55 | 914.15 | 914.15 | 3,991 |
| Jan 02, 2024 | 906.55 | 933.35 | 904.80 | 930.90 | 930.90 | 7,486 |
| Jan 01, 2024 | 921.95 | 921.95 | 902.00 | 905.15 | 905.15 | 4,520 |
| Dec 29, 2023 | 896.05 | 915.15 | 896.05 | 910.60 | 910.60 | 2,425 |
| Dec 28, 2023 | 919.65 | 919.95 | 898.60 | 905.90 | 905.90 | 2,929 |
| Dec 27, 2023 | 915.00 | 916.20 | 901.65 | 911.35 | 911.35 | 3,579 |
| Dec 26, 2023 | 900.00 | 913.00 | 889.10 | 907.20 | 907.20 | 8,325 |
| Dec 22, 2023 | 865.90 | 890.00 | 865.00 | 885.25 | 885.25 | 6,504 |
| Dec 21, 2023 | 867.00 | 878.30 | 861.55 | 869.60 | 869.60 | 4,050 |
| Dec 20, 2023 | 890.00 | 900.00 | 869.00 | 873.85 | 873.85 | 15,331 |
| Dec 19, 2023 | 884.70 | 888.45 | 877.45 | 886.40 | 886.40 | 1,983 |
| Dec 18, 2023 | 875.95 | 900.25 | 870.00 | 880.30 | 880.30 | 4,591 |
| Dec 15, 2023 | 872.00 | 887.70 | 846.75 | 873.20 | 873.20 | 23,970 |
| Dec 14, 2023 | 876.05 | 883.25 | 860.20 | 864.55 | 864.55 | 3,620 |
| Dec 13, 2023 | 883.40 | 885.00 | 865.95 | 869.60 | 869.60 | 2,238 |
| Dec 12, 2023 | 909.00 | 920.00 | 876.00 | 880.40 | 880.40 | 8,229 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.