Eiko LifeSciences Limited (BOM:540204)
India
· Delayed Price · Currency is INR 49.87
-0.29 (-0.58%)
At close: Apr 28, 2026
Eiko LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.49 | 51.49 | 49.55 | 50.21 | 50.21 | 0.68% | 2,800 |
| Apr 28, 2026 | 51.97 | 51.97 | 49.84 | 49.87 | 49.87 | -0.58% | 3,814 |
| Apr 27, 2026 | 51.98 | 51.98 | 49.50 | 50.16 | 50.16 | -0.81% | 4,366 |
| Apr 24, 2026 | 51.00 | 52.50 | 50.50 | 50.57 | 50.57 | -1.98% | 3,492 |
| Apr 23, 2026 | 51.74 | 51.74 | 50.01 | 51.59 | 51.59 | 2.32% | 10,313 |
| Apr 22, 2026 | 52.30 | 52.30 | 49.52 | 50.42 | 50.42 | -1.37% | 5,278 |
| Apr 21, 2026 | 50.99 | 51.75 | 50.67 | 51.12 | 51.12 | -0.58% | 3,428 |
| Apr 20, 2026 | 51.98 | 52.98 | 50.00 | 51.42 | 51.42 | 2.90% | 11,158 |
| Apr 17, 2026 | 53.49 | 53.49 | 49.00 | 49.97 | 49.97 | -5.14% | 100,232 |
| Apr 16, 2026 | 54.98 | 54.98 | 52.00 | 52.68 | 52.68 | -1.03% | 2,775 |
| Apr 15, 2026 | 52.80 | 53.80 | 52.00 | 53.23 | 53.23 | 4.33% | 12,076 |
| Apr 13, 2026 | 50.10 | 53.40 | 50.10 | 51.02 | 51.02 | -4.64% | 7,588 |
| Apr 10, 2026 | 53.99 | 53.99 | 50.78 | 53.50 | 53.50 | 2.26% | 195 |
| Apr 9, 2026 | 52.78 | 52.94 | 51.50 | 52.32 | 52.32 | -1.51% | 285 |
| Apr 8, 2026 | 53.77 | 55.00 | 52.20 | 53.12 | 53.12 | 1.53% | 5,688 |
| Apr 7, 2026 | 53.49 | 53.49 | 50.25 | 52.32 | 52.32 | 1.71% | 2,157 |
| Apr 6, 2026 | 51.79 | 51.79 | 50.00 | 51.44 | 51.44 | 2.14% | 2,888 |
| Apr 2, 2026 | 53.40 | 53.40 | 50.30 | 50.36 | 50.36 | -3.12% | 3,059 |
| Apr 1, 2026 | 50.98 | 54.00 | 50.98 | 51.98 | 51.98 | 4.50% | 3,901 |
| Mar 30, 2026 | 50.48 | 50.49 | 45.90 | 49.74 | 49.74 | 1.47% | 10,431 |
| Mar 27, 2026 | 51.00 | 52.00 | 49.00 | 49.02 | 49.02 | -3.48% | 7,751 |
| Mar 25, 2026 | 49.52 | 52.96 | 49.52 | 50.79 | 50.79 | 4.10% | 7,622 |
| Mar 24, 2026 | 50.10 | 52.20 | 48.25 | 48.79 | 48.79 | -2.61% | 13,102 |
| Mar 23, 2026 | 52.14 | 52.14 | 50.02 | 50.10 | 50.10 | -4.39% | 739 |
| Mar 20, 2026 | 51.53 | 53.14 | 51.50 | 52.40 | 52.40 | -0.57% | 2,656 |
| Mar 19, 2026 | 53.98 | 55.00 | 51.99 | 52.70 | 52.70 | -1.77% | 17,828 |
| Mar 18, 2026 | 53.52 | 54.48 | 53.50 | 53.65 | 53.65 | 0.28% | 6,371 |
| Mar 17, 2026 | 53.11 | 54.89 | 53.11 | 53.50 | 53.50 | -0.85% | 1,307 |
| Mar 16, 2026 | 55.49 | 55.88 | 52.16 | 53.96 | 53.96 | -0.41% | 7,259 |
| Mar 13, 2026 | 53.52 | 55.00 | 53.52 | 54.18 | 54.18 | 1.27% | 23,199 |
| Mar 12, 2026 | 54.79 | 54.79 | 53.50 | 53.50 | 53.50 | 0.87% | 6,841 |
| Mar 11, 2026 | 52.87 | 55.00 | 52.50 | 53.04 | 53.04 | 2.16% | 41,330 |
| Mar 10, 2026 | 51.10 | 52.99 | 51.00 | 51.92 | 51.92 | 5.94% | 23,912 |
| Mar 9, 2026 | 50.98 | 50.99 | 48.10 | 49.01 | 49.01 | -2.33% | 4,337 |
| Mar 6, 2026 | 50.51 | 51.46 | 49.50 | 50.18 | 50.18 | -3.37% | 1,157 |
| Mar 5, 2026 | 47.40 | 51.99 | 47.40 | 51.93 | 51.93 | 3.86% | 7,709 |
| Mar 4, 2026 | 49.95 | 50.00 | 48.39 | 50.00 | 50.00 | -0.02% | 13,521 |
| Mar 2, 2026 | 52.50 | 52.50 | 49.05 | 50.01 | 50.01 | -2.82% | 6,037 |
| Feb 27, 2026 | 51.00 | 51.51 | 51.00 | 51.46 | 51.46 | -1.04% | 8,020 |
| Feb 26, 2026 | 53.47 | 53.47 | 52.00 | 52.00 | 52.00 | -2.46% | 2,309 |
| Feb 25, 2026 | 51.50 | 54.40 | 51.50 | 53.31 | 53.31 | 3.64% | 7,496 |
| Feb 24, 2026 | 51.71 | 52.49 | 51.01 | 51.44 | 51.44 | -2.02% | 2,436 |
| Feb 23, 2026 | 53.50 | 53.89 | 51.74 | 52.50 | 52.50 | -1.50% | 9,436 |
| Feb 20, 2026 | 53.60 | 54.65 | 53.10 | 53.30 | 53.30 | 0.47% | 2,405 |
| Feb 19, 2026 | 54.00 | 54.00 | 53.00 | 53.05 | 53.05 | -0.41% | 4,565 |
| Feb 18, 2026 | 52.50 | 53.47 | 52.50 | 53.27 | 53.27 | 1.25% | 443 |
| Feb 17, 2026 | 51.99 | 53.97 | 51.99 | 52.61 | 52.61 | 2.89% | 11,247 |
| Feb 16, 2026 | 53.00 | 53.00 | 49.00 | 51.13 | 51.13 | -1.88% | 9,266 |
| Feb 13, 2026 | 53.00 | 53.25 | 51.55 | 52.11 | 52.11 | 0.12% | 19,201 |
| Feb 12, 2026 | 52.00 | 53.92 | 52.00 | 52.05 | 52.05 | 1.01% | 12,077 |
| Feb 11, 2026 | 51.98 | 52.54 | 50.80 | 51.53 | 51.53 | -0.27% | 3,497 |
| Feb 10, 2026 | 51.83 | 51.99 | 51.09 | 51.67 | 51.67 | 1.63% | 998 |
| Feb 9, 2026 | 50.21 | 52.49 | 50.00 | 50.84 | 50.84 | -0.53% | 5,216 |
| Feb 6, 2026 | 50.14 | 52.00 | 50.14 | 51.11 | 51.11 | -4.32% | 13,370 |
| Feb 5, 2026 | 52.49 | 54.00 | 51.00 | 53.42 | 53.42 | 3.89% | 10,765 |
| Feb 4, 2026 | 52.49 | 52.49 | 51.10 | 51.42 | 51.42 | -0.33% | 3,897 |
| Feb 3, 2026 | 54.23 | 54.23 | 50.99 | 51.59 | 51.59 | -2.66% | 20,146 |
| Feb 2, 2026 | 54.66 | 54.66 | 52.18 | 53.00 | 53.00 | -0.62% | 995 |
| Feb 1, 2026 | 54.84 | 54.84 | 52.65 | 53.33 | 53.33 | -1.06% | 2,317 |
| Jan 30, 2026 | 52.00 | 54.66 | 51.05 | 53.90 | 53.90 | 5.67% | 12,725 |
| Jan 29, 2026 | 51.49 | 52.68 | 50.00 | 51.01 | 51.01 | 0.83% | 22,247 |
| Jan 28, 2026 | 50.89 | 50.89 | 49.75 | 50.59 | 50.59 | 1.83% | 1,804 |
| Jan 27, 2026 | 48.02 | 50.24 | 48.02 | 49.68 | 49.68 | 0.81% | 5,100 |
| Jan 23, 2026 | 49.51 | 50.80 | 49.10 | 49.28 | 49.28 | -1.16% | 1,436 |
| Jan 22, 2026 | 50.90 | 50.99 | 49.80 | 49.86 | 49.86 | -0.28% | 1,289 |
| Jan 21, 2026 | 50.10 | 51.50 | 49.21 | 50.00 | 50.00 | -2.97% | 10,906 |
| Jan 20, 2026 | 52.05 | 53.97 | 51.00 | 51.53 | 51.53 | -2.77% | 2,514 |
| Jan 19, 2026 | 54.74 | 54.74 | 53.00 | 53.00 | 53.00 | -3.20% | 1,915 |
| Jan 16, 2026 | 52.87 | 55.50 | 52.87 | 54.75 | 54.75 | 1.48% | 4,706 |
| Jan 14, 2026 | 53.99 | 54.25 | 53.00 | 53.95 | 53.95 | -0.07% | 912 |
| Jan 13, 2026 | 54.94 | 54.94 | 53.00 | 53.99 | 53.99 | -0.15% | 202 |
| Jan 12, 2026 | 50.50 | 54.49 | 50.50 | 54.07 | 54.07 | 7.13% | 12,986 |
| Jan 9, 2026 | 51.53 | 51.53 | 50.20 | 50.47 | 50.47 | -1.21% | 4,764 |
| Jan 8, 2026 | 53.50 | 53.99 | 50.60 | 51.09 | 51.09 | -4.50% | 41,587 |
| Jan 7, 2026 | 53.50 | 53.50 | 53.05 | 53.50 | 53.50 | 0.07% | 591 |
| Jan 6, 2026 | 53.99 | 54.07 | 52.00 | 53.46 | 53.46 | 0.85% | 3,331 |
| Jan 5, 2026 | 53.95 | 54.15 | 52.53 | 53.01 | 53.01 | -1.82% | 10,671 |
| Jan 2, 2026 | 55.75 | 55.75 | 53.13 | 53.99 | 53.99 | -0.09% | 7,009 |
| Jan 1, 2026 | 54.00 | 55.98 | 54.00 | 54.04 | 54.04 | -1.83% | 3,131 |
| Dec 31, 2025 | 54.99 | 56.00 | 54.00 | 55.05 | 55.05 | 1.91% | 5,077 |
| Dec 30, 2025 | 54.12 | 54.99 | 53.50 | 54.02 | 54.02 | -2.63% | 6,127 |
| Dec 29, 2025 | 53.00 | 55.50 | 52.92 | 55.48 | 55.48 | 2.74% | 11,761 |
| Dec 26, 2025 | 51.50 | 55.50 | 51.50 | 54.00 | 54.00 | 4.57% | 22,804 |
| Dec 24, 2025 | 52.30 | 52.30 | 51.11 | 51.64 | 51.64 | 0.55% | 5,234 |
| Dec 23, 2025 | 51.65 | 52.65 | 51.25 | 51.36 | 51.36 | -0.52% | 7,759 |
| Dec 22, 2025 | 50.70 | 52.49 | 50.70 | 51.63 | 51.63 | 0.39% | 3,199 |
| Dec 19, 2025 | 51.62 | 51.62 | 50.66 | 51.43 | 51.43 | 0.63% | 4,699 |
| Dec 18, 2025 | 53.49 | 53.49 | 50.02 | 51.11 | 51.11 | -2.70% | 9,612 |
| Dec 17, 2025 | 54.44 | 54.44 | 52.20 | 52.53 | 52.53 | -1.90% | 1,403 |
| Dec 16, 2025 | 54.71 | 54.71 | 52.30 | 53.55 | 53.55 | -1.14% | 3,469 |
| Dec 15, 2025 | 54.65 | 55.28 | 52.90 | 54.17 | 54.17 | -0.40% | 6,347 |
| Dec 12, 2025 | 56.00 | 56.00 | 52.00 | 54.39 | 54.39 | -0.51% | 7,597 |
| Dec 11, 2025 | 53.71 | 59.00 | 53.18 | 54.67 | 54.67 | 2.80% | 13,719 |
| Dec 10, 2025 | 54.00 | 54.00 | 52.00 | 53.18 | 53.18 | 0.57% | 1,028 |
| Dec 9, 2025 | 49.50 | 54.80 | 49.50 | 52.88 | 52.88 | 7.76% | 20,086 |
| Dec 8, 2025 | 51.00 | 51.00 | 48.00 | 49.07 | 49.07 | -3.33% | 16,763 |
| Dec 5, 2025 | 51.69 | 51.69 | 50.12 | 50.76 | 50.76 | -0.02% | 5,180 |
| Dec 4, 2025 | 51.00 | 51.70 | 50.51 | 50.77 | 50.77 | -0.37% | 2,099 |
| Dec 3, 2025 | 51.90 | 52.45 | 50.68 | 50.96 | 50.96 | -0.47% | 4,032 |
| Dec 2, 2025 | 51.90 | 51.90 | 50.26 | 51.20 | 51.20 | 0.51% | 6,372 |