Skip to main content
Eris Lifesciences Limited (BOM:540596)
India flag India · Delayed Price · Currency is INR
1,552.75
-5.65 (-0.36%)
At close: Dec 5, 2025

Eris Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,551.001,581.901,549.101,552.751,552.75-0.36%1,129
Dec 4, 20251,558.351,565.051,545.351,558.401,558.40-0.22%4,218
Dec 3, 20251,570.151,574.501,550.051,561.851,561.85-0.93%1,456
Dec 2, 20251,570.001,582.801,560.001,576.501,576.50-0.24%1,415
Dec 1, 20251,583.051,595.901,575.001,580.251,580.25-0.94%942
Nov 28, 20251,600.051,613.101,592.401,595.301,595.30-0.99%844
Nov 27, 20251,616.651,633.401,603.001,611.251,611.25-0.31%10,149
Nov 26, 20251,637.851,637.851,604.901,616.201,616.20-2.20%9,866
Nov 25, 20251,698.051,698.051,632.301,652.601,652.60-1.74%11,951
Nov 24, 20251,687.401,695.451,639.051,681.851,681.851.07%3,757
Nov 21, 20251,676.601,678.251,639.301,664.101,664.10-0.44%108,807
Nov 20, 20251,607.951,678.151,602.201,671.451,671.453.95%4,995
Nov 19, 20251,574.001,612.451,555.001,607.951,607.952.16%2,274
Nov 18, 20251,563.001,581.901,549.901,574.001,574.000.54%822
Nov 17, 20251,552.901,569.701,549.001,565.601,565.601.00%1,017
Nov 14, 20251,520.001,552.101,511.301,550.101,550.102.22%3,199
Nov 13, 20251,637.151,637.151,505.951,516.451,516.45-3.64%4,887
Nov 12, 20251,603.201,603.201,572.001,573.801,573.80-1.34%2,422
Nov 11, 20251,591.801,601.951,571.751,595.201,595.200.16%1,990
Nov 10, 20251,595.301,599.651,580.351,592.651,592.650.19%584
Nov 7, 20251,599.901,608.201,570.151,589.601,589.600.33%2,384
Nov 6, 20251,599.001,600.701,580.851,584.451,584.45-0.95%1,069
Nov 4, 20251,603.951,610.601,584.901,599.601,599.600.17%1,206
Nov 3, 20251,608.051,626.451,579.451,596.851,596.850.50%3,039
Oct 31, 20251,623.551,625.451,585.601,588.951,588.95-1.87%772
Oct 30, 20251,623.001,630.001,606.601,619.201,619.20-0.53%1,365
Oct 29, 20251,617.901,632.801,617.601,627.751,627.750.13%1,164
Oct 28, 20251,621.351,652.501,599.851,625.651,625.65-0.37%5,363
Oct 27, 20251,572.201,643.251,572.201,631.701,631.703.15%4,610
Oct 24, 20251,592.151,595.801,575.151,581.801,581.80-0.49%707
Oct 23, 20251,617.451,617.451,579.101,589.551,589.550.24%15,615
Oct 21, 20251,629.351,629.351,581.001,585.801,585.80-0.90%664
Oct 20, 20251,596.001,608.551,520.601,600.201,600.200.26%5,949
Oct 17, 20251,573.551,608.051,573.551,596.001,596.000.66%2,623
Oct 16, 20251,585.151,595.001,574.101,585.601,585.600.03%2,920
Oct 15, 20251,582.051,615.551,580.201,585.151,585.15-0.88%1,133
Oct 14, 20251,637.501,637.501,575.001,599.201,599.20-0.62%1,985
Oct 13, 20251,537.701,616.201,537.701,609.101,609.100.80%4,046
Oct 10, 20251,626.951,626.951,589.001,596.401,596.400.38%778
Oct 9, 20251,604.401,615.501,585.051,590.351,590.35-0.58%1,342
Oct 8, 20251,590.251,604.051,585.051,599.551,599.550.24%993
Oct 7, 20251,607.351,626.051,587.251,595.751,595.75-0.72%1,857
Oct 6, 20251,592.401,616.601,583.051,607.351,607.350.94%1,480
Oct 3, 20251,679.951,679.951,589.501,592.401,592.40-1.87%975
Oct 1, 20251,649.951,649.951,590.501,622.701,622.702.15%3,036
Sep 30, 20251,619.951,619.951,574.301,588.501,588.500.70%1,638
Sep 29, 20251,587.051,602.801,565.851,577.451,577.45-0.46%1,942
Sep 26, 20251,617.501,617.501,576.951,584.751,584.75-2.50%1,662
Sep 25, 20251,627.251,650.001,624.401,625.451,625.450.08%632
Sep 24, 20251,633.151,642.451,621.651,624.101,624.10-0.55%1,184
Sep 23, 20251,640.051,649.451,630.451,633.051,633.05-0.58%1,933
Sep 22, 20251,631.451,657.401,622.951,642.551,642.550.11%3,450
Sep 19, 20251,637.951,689.801,621.001,640.801,640.800.19%5,897
Sep 18, 20251,630.051,647.201,605.651,637.651,637.65-0.59%2,983
Sep 17, 20251,676.901,676.901,645.251,647.401,647.40-0.94%3,679
Sep 16, 20251,669.001,669.501,650.051,662.951,662.95-0.24%1,662
Sep 15, 20251,670.051,691.301,660.001,666.901,666.90-0.58%3,465
Sep 12, 20251,697.051,697.051,654.051,676.601,676.60-1.01%2,441
Sep 11, 20251,715.001,725.051,691.251,693.701,693.70-1.46%1,463
Sep 10, 20251,710.001,734.301,695.901,718.851,718.850.46%1,403
Sep 9, 20251,712.001,726.701,693.601,711.001,711.00-0.02%1,582
Sep 8, 20251,726.001,736.101,701.001,711.401,711.40-0.97%1,973
Sep 5, 20251,749.951,749.951,723.251,728.251,728.25-1.65%741
Sep 4, 20251,788.001,793.251,744.601,757.301,757.30-1.32%1,739
Sep 3, 20251,762.001,785.601,750.051,780.751,780.750.54%2,663
Sep 2, 20251,750.051,781.001,750.051,771.201,771.20-0.41%1,039
Sep 1, 20251,790.051,805.201,755.001,778.501,778.50-1.18%1,472
Aug 29, 20251,750.001,805.101,750.001,799.651,799.650.74%1,059
Aug 28, 20251,800.351,812.001,768.501,786.501,786.50-0.81%898
Aug 26, 20251,794.051,819.251,792.201,801.001,801.000.01%5,269
Aug 25, 20251,741.451,816.951,728.901,800.851,800.851.81%5,572
Aug 22, 20251,751.451,775.001,735.001,768.901,768.901.04%1,617
Aug 21, 20251,759.951,762.951,740.001,750.701,750.70-0.45%3,353
Aug 20, 20251,703.051,767.101,703.051,758.551,758.551.05%1,959
Aug 19, 20251,728.051,747.851,702.951,740.351,740.350.36%3,828
Aug 18, 20251,785.501,815.001,718.651,734.151,734.152.91%13,203
Aug 14, 20251,674.051,697.301,665.001,685.051,685.050.55%1,178
Aug 13, 20251,681.001,690.451,669.001,675.851,675.85-0.19%1,415
Aug 12, 20251,690.051,702.151,666.651,679.101,679.10-2.54%5,896
Aug 11, 20251,719.801,743.901,630.001,722.851,722.850.15%6,449
Aug 8, 20251,695.001,743.551,689.201,720.251,720.251.52%3,066
Aug 7, 20251,710.051,725.851,671.101,694.501,694.50-1.79%16,520
Aug 6, 20251,800.001,816.351,680.051,725.451,725.45-4.62%23,912
Aug 5, 20251,809.951,854.001,754.551,809.001,809.000.44%12,162
Aug 4, 20251,816.651,816.651,757.851,801.101,801.10-0.18%2,436
Aug 1, 20251,812.851,846.951,794.601,804.301,804.300.12%4,854
Jul 31, 20251,849.801,849.801,787.251,802.051,802.05-0.78%2,383
Jul 30, 20251,792.001,887.651,789.051,816.301,816.301.40%3,711
Jul 29, 20251,774.051,799.051,746.001,791.201,791.200.96%2,835
Jul 28, 20251,818.651,847.501,757.201,774.201,774.20-1.10%8,790
Jul 25, 20251,763.401,811.001,763.401,794.001,794.000.75%5,801
Jul 24, 20251,794.551,803.051,773.201,780.651,780.650.86%1,270
Jul 23, 20251,725.001,804.001,725.001,765.551,765.55-0.52%2,429
Jul 22, 20251,778.601,789.701,758.001,774.701,774.700.49%1,209
Jul 21, 20251,762.001,778.901,741.601,766.101,766.100.12%2,377
Jul 18, 20251,715.051,797.651,715.051,764.001,764.00-0.58%1,246
Jul 17, 20251,779.951,785.001,759.851,774.301,774.300.08%2,769
Jul 16, 20251,741.001,794.001,741.001,772.901,772.901.09%2,278
Jul 15, 20251,740.101,777.901,732.851,753.851,753.850.46%2,684
Jul 14, 20251,722.101,769.801,705.351,745.901,745.901.89%5,131