Eraaya Lifespaces Limited (BOM:531035)
India
· Delayed Price · Currency is INR 30.56
-0.37 (-1.20%)
At close: Apr 28, 2026
Eraaya Lifespaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.57 | 30.57 | 29.04 | 29.19 | 29.19 | -4.48% | 133,976 |
| Apr 28, 2026 | 31.19 | 32.00 | 30.00 | 30.56 | 30.56 | -1.20% | 204,795 |
| Apr 27, 2026 | 30.50 | 31.58 | 29.20 | 30.93 | 30.93 | 2.83% | 266,483 |
| Apr 24, 2026 | 28.21 | 30.11 | 28.00 | 30.08 | 30.08 | 4.88% | 377,843 |
| Apr 23, 2026 | 28.51 | 29.49 | 28.49 | 28.68 | 28.68 | -2.81% | 479,230 |
| Apr 22, 2026 | 30.00 | 31.00 | 29.50 | 29.51 | 29.51 | -4.96% | 307,918 |
| Apr 21, 2026 | 32.10 | 33.46 | 31.05 | 31.05 | 31.05 | -4.99% | 488,018 |
| Apr 20, 2026 | 32.37 | 34.79 | 32.37 | 32.68 | 32.68 | -4.08% | 1,112,060 |
| Apr 17, 2026 | 33.70 | 34.07 | 33.05 | 34.07 | 34.07 | 4.99% | 130,791 |
| Apr 16, 2026 | 31.90 | 32.45 | 31.26 | 32.45 | 32.45 | 4.98% | 127,520 |
| Apr 15, 2026 | 29.00 | 30.91 | 29.00 | 30.91 | 30.91 | 10.00% | 452,987 |
| Apr 13, 2026 | 26.80 | 28.90 | 25.10 | 28.10 | 28.10 | 4.58% | 324,560 |
| Apr 10, 2026 | 25.89 | 27.10 | 25.33 | 26.87 | 26.87 | 6.12% | 228,430 |
| Apr 9, 2026 | 26.50 | 26.50 | 24.05 | 25.32 | 25.32 | -2.39% | 167,530 |
| Apr 8, 2026 | 24.51 | 26.35 | 23.74 | 25.94 | 25.94 | 8.26% | 429,582 |
| Apr 7, 2026 | 24.12 | 25.00 | 23.50 | 23.96 | 23.96 | 0.08% | 82,082 |
| Apr 6, 2026 | 23.12 | 24.12 | 23.12 | 23.94 | 23.94 | 3.55% | 84,554 |
| Apr 2, 2026 | 21.98 | 23.25 | 21.27 | 23.12 | 23.12 | 4.24% | 281,599 |
| Apr 1, 2026 | 21.27 | 22.18 | 21.27 | 22.18 | 22.18 | 4.97% | 153,026 |
| Mar 30, 2026 | 21.46 | 22.21 | 20.81 | 21.13 | 21.13 | -1.99% | 269,196 |
| Mar 27, 2026 | 21.10 | 21.90 | 20.25 | 21.56 | 21.56 | 1.60% | 448,341 |
| Mar 25, 2026 | 20.40 | 21.55 | 20.40 | 21.22 | 21.22 | 3.36% | 347,168 |
| Mar 24, 2026 | 21.28 | 22.00 | 20.22 | 20.53 | 20.53 | -3.52% | 560,527 |
| Mar 23, 2026 | 20.36 | 21.69 | 19.63 | 21.28 | 21.28 | 3.00% | 534,912 |
| Mar 20, 2026 | 21.95 | 21.95 | 20.00 | 20.66 | 20.66 | -1.71% | 264,430 |
| Mar 19, 2026 | 21.98 | 22.04 | 20.97 | 21.02 | 21.02 | -4.76% | 137,725 |
| Mar 18, 2026 | 22.00 | 22.75 | 21.32 | 22.07 | 22.07 | -0.50% | 400,336 |
| Mar 17, 2026 | 22.11 | 22.64 | 21.25 | 22.18 | 22.18 | 0.32% | 204,725 |
| Mar 16, 2026 | 22.05 | 23.00 | 21.78 | 22.11 | 22.11 | -3.53% | 935,666 |
| Mar 13, 2026 | 23.27 | 23.55 | 22.60 | 22.92 | 22.92 | 2.18% | 609,734 |
| Mar 12, 2026 | 21.68 | 22.76 | 20.60 | 22.43 | 22.43 | 3.46% | 277,337 |
| Mar 11, 2026 | 22.39 | 22.39 | 21.66 | 21.68 | 21.68 | -4.91% | 259,923 |
| Mar 10, 2026 | 23.15 | 24.38 | 22.80 | 22.80 | 22.80 | -4.96% | 722,211 |
| Mar 9, 2026 | 25.40 | 25.40 | 23.99 | 23.99 | 23.99 | -4.99% | 154,114 |
| Mar 6, 2026 | 25.98 | 25.98 | 25.01 | 25.25 | 25.25 | -2.81% | 1,170,886 |
| Mar 5, 2026 | 25.80 | 26.95 | 24.75 | 25.98 | 25.98 | 0.43% | 115,851 |
| Mar 4, 2026 | 26.90 | 26.90 | 25.87 | 25.87 | 25.87 | -4.99% | 106,247 |
| Mar 2, 2026 | 26.65 | 28.23 | 26.39 | 27.23 | 27.23 | -1.94% | 369,406 |
| Feb 27, 2026 | 28.00 | 29.74 | 26.95 | 27.77 | 27.77 | -1.98% | 660,755 |
| Feb 26, 2026 | 29.40 | 29.40 | 27.96 | 28.33 | 28.33 | -3.74% | 178,012 |
| Feb 25, 2026 | 30.00 | 31.20 | 29.43 | 29.43 | 29.43 | -4.97% | 208,474 |
| Feb 24, 2026 | 32.50 | 32.50 | 30.94 | 30.97 | 30.97 | -4.88% | 113,882 |
| Feb 23, 2026 | 33.52 | 34.40 | 32.46 | 32.56 | 32.56 | -4.68% | 47,160 |
| Feb 20, 2026 | 35.25 | 35.25 | 34.01 | 34.16 | 34.16 | -4.42% | 51,269 |
| Feb 19, 2026 | 37.00 | 37.50 | 35.33 | 35.74 | 35.74 | -3.87% | 61,588 |
| Feb 18, 2026 | 37.37 | 38.00 | 36.00 | 37.18 | 37.18 | -0.51% | 75,218 |
| Feb 17, 2026 | 37.22 | 38.17 | 37.00 | 37.37 | 37.37 | -2.68% | 41,461 |
| Feb 16, 2026 | 38.65 | 39.19 | 36.01 | 38.40 | 38.40 | 1.32% | 149,630 |
| Feb 13, 2026 | 37.50 | 39.40 | 37.01 | 37.90 | 37.90 | -2.04% | 324,775 |
| Feb 12, 2026 | 39.73 | 39.80 | 38.01 | 38.69 | 38.69 | -2.62% | 51,089 |
| Feb 11, 2026 | 39.35 | 40.29 | 38.11 | 39.73 | 39.73 | 0.97% | 94,375 |
| Feb 10, 2026 | 39.00 | 40.85 | 39.00 | 39.35 | 39.35 | -0.56% | 52,016 |
| Feb 9, 2026 | 40.65 | 41.25 | 39.00 | 39.57 | 39.57 | -0.58% | 42,205 |
| Feb 6, 2026 | 38.65 | 40.58 | 37.10 | 39.80 | 39.80 | 2.98% | 73,025 |
| Feb 5, 2026 | 39.60 | 39.60 | 38.21 | 38.65 | 38.65 | -2.99% | 35,746 |
| Feb 4, 2026 | 40.00 | 40.18 | 38.53 | 39.84 | 39.84 | -1.75% | 146,977 |
| Feb 3, 2026 | 40.48 | 40.55 | 40.28 | 40.55 | 40.55 | 5.00% | 157,754 |
| Feb 2, 2026 | 39.01 | 40.00 | 37.06 | 38.62 | 38.62 | -1.00% | 51,656 |
| Feb 1, 2026 | 40.47 | 40.47 | 38.00 | 39.01 | 39.01 | -0.94% | 22,612 |
| Jan 30, 2026 | 40.65 | 41.35 | 39.38 | 39.38 | 39.38 | -4.99% | 61,674 |
| Jan 29, 2026 | 41.10 | 43.00 | 40.05 | 41.45 | 41.45 | -1.54% | 122,153 |
| Jan 28, 2026 | 42.80 | 43.90 | 40.95 | 42.10 | 42.10 | -2.27% | 59,508 |
| Jan 27, 2026 | 44.45 | 45.00 | 42.61 | 43.08 | 43.08 | -3.95% | 88,560 |
| Jan 23, 2026 | 41.73 | 44.90 | 41.24 | 44.85 | 44.85 | 3.32% | 448,165 |
| Jan 22, 2026 | 43.46 | 44.99 | 42.25 | 43.41 | 43.41 | 0.42% | 105,796 |
| Jan 21, 2026 | 44.01 | 45.14 | 43.10 | 43.23 | 43.23 | -4.70% | 196,402 |
| Jan 20, 2026 | 44.96 | 48.50 | 44.30 | 45.36 | 45.36 | -2.72% | 295,728 |
| Jan 19, 2026 | 44.50 | 46.96 | 44.40 | 46.63 | 46.63 | 4.25% | 651,729 |
| Jan 16, 2026 | 43.98 | 44.73 | 42.70 | 44.73 | 44.73 | 5.00% | 727,794 |
| Jan 14, 2026 | 42.50 | 45.83 | 42.25 | 42.60 | 42.60 | -4.03% | 473,955 |
| Jan 13, 2026 | 48.34 | 48.34 | 43.74 | 44.39 | 44.39 | -3.58% | 396,133 |
| Jan 12, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 4.99% | 92,809 |
| Jan 9, 2026 | 40.11 | 43.85 | 40.11 | 43.85 | 43.85 | 4.98% | 362,275 |
| Jan 8, 2026 | 40.90 | 42.40 | 40.01 | 41.77 | 41.77 | 1.88% | 526,906 |
| Jan 7, 2026 | 40.00 | 41.50 | 40.00 | 41.00 | 41.00 | -0.39% | 217,750 |
| Jan 6, 2026 | 41.00 | 42.00 | 39.10 | 41.16 | 41.16 | 0.39% | 205,208 |
| Jan 5, 2026 | 42.60 | 42.60 | 38.59 | 41.00 | 41.00 | 0.94% | 1,188,685 |
| Jan 2, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 4.99% | 376,891 |
| Jan 1, 2026 | 38.69 | 38.69 | 36.69 | 38.69 | 38.69 | 4.99% | 267,412 |
| Dec 31, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 4.99% | 53,794 |
| Dec 30, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 5.00% | 28,724 |
| Dec 29, 2025 | 33.40 | 33.43 | 32.65 | 33.43 | 33.43 | 4.99% | 352,702 |
| Dec 26, 2025 | 31.00 | 31.84 | 30.40 | 31.84 | 31.84 | 4.98% | 1,570,546 |
| Dec 24, 2025 | 30.33 | 30.33 | 28.91 | 30.33 | 30.33 | 4.98% | 615,127 |
| Dec 23, 2025 | 28.89 | 28.89 | 27.65 | 28.89 | 28.89 | 4.98% | 430,061 |
| Dec 22, 2025 | 27.30 | 27.52 | 27.29 | 27.52 | 27.52 | 5.00% | 32,719 |
| Dec 19, 2025 | 26.02 | 28.39 | 26.02 | 26.21 | 26.21 | -4.27% | 1,391,287 |
| Dec 18, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -5.00% | 32,397 |
| Dec 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -4.98% | 93,865 |
| Dec 16, 2025 | 30.75 | 32.90 | 30.33 | 30.33 | 30.33 | -4.98% | 1,906,989 |
| Dec 15, 2025 | 31.80 | 34.74 | 31.80 | 31.92 | 31.92 | -4.63% | 630,474 |
| Dec 12, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -5.00% | 21,219 |
| Dec 11, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -4.99% | 11,930 |
| Dec 10, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -5.00% | 17,853 |
| Dec 9, 2025 | 41.90 | 43.00 | 39.03 | 39.03 | 39.03 | -4.99% | 1,937,209 |
| Dec 8, 2025 | 41.08 | 41.08 | 39.91 | 41.08 | 41.08 | 4.98% | 271,385 |
| Dec 5, 2025 | 37.27 | 39.13 | 35.41 | 39.13 | 39.13 | 4.99% | 1,431,080 |
| Dec 4, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 4.99% | 59,541 |
| Dec 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 5.00% | 74,617 |
| Dec 2, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 5.00% | 79,066 |