Skip to main content
Eris Lifesciences Limited (BOM:540596)
India flag India · Delayed Price · Currency is INR
1,369.15
+11.80 (0.87%)
At close: Mar 5, 2026

Eris Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,365.001,368.601,357.401,360.101,360.10-0.66%1,362
Mar 5, 20261,365.751,374.001,354.501,369.151,369.150.87%2,084
Mar 4, 20261,340.651,370.001,340.351,357.351,357.35-0.44%4,196
Mar 2, 20261,252.051,370.351,252.051,363.351,363.350.31%3,843
Feb 27, 20261,331.001,369.501,331.001,359.201,359.20-0.17%3,371
Feb 26, 20261,375.601,386.301,355.001,361.501,361.50-1.35%2,242
Feb 25, 20261,390.001,400.001,368.701,380.201,380.20-0.32%1,746
Feb 24, 20261,350.001,402.001,350.001,384.601,384.602.46%3,715
Feb 23, 20261,332.201,355.801,330.051,351.351,351.350.69%1,007
Feb 20, 20261,323.001,350.501,315.051,342.101,342.100.96%2,374
Feb 19, 20261,336.501,350.001,323.301,329.351,329.35-1.08%1,817
Feb 18, 20261,336.001,347.351,331.001,343.851,343.850.78%1,672
Feb 17, 20261,362.801,379.551,330.001,333.401,333.40-2.10%1,491
Feb 16, 20261,396.651,398.001,338.401,362.001,362.00-3.72%5,319
Feb 13, 20261,511.051,511.151,399.851,414.651,414.65-6.38%10,418
Feb 12, 20261,469.701,527.701,464.001,511.051,511.052.93%23,544
Feb 11, 20261,469.651,473.401,450.001,468.101,468.100.19%586
Feb 10, 20261,472.051,485.001,450.301,465.301,465.30-0.46%2,017
Feb 9, 20261,428.801,478.751,428.801,472.051,472.052.79%1,711
Feb 6, 20261,402.001,435.001,385.001,432.151,432.151.36%1,310
Feb 5, 20261,496.451,496.451,404.701,412.951,412.95-1.00%2,170
Feb 4, 20261,474.851,474.851,411.101,427.251,427.25-1.02%1,560
Feb 3, 20261,387.951,455.101,387.951,441.951,441.954.32%2,205
Feb 2, 20261,365.701,390.501,357.051,382.301,382.30-0.27%2,459
Feb 1, 20261,362.451,399.001,362.451,386.101,386.100.90%246
Jan 30, 20261,320.051,387.351,320.051,373.751,373.752.31%2,866
Jan 29, 20261,331.901,353.251,331.901,342.701,342.70-0.36%1,407
Jan 28, 20261,343.201,365.001,327.051,347.501,347.500.32%3,444
Jan 27, 20261,386.401,386.401,330.001,343.201,343.20-3.11%60,770
Jan 23, 20261,417.901,417.901,373.201,386.301,386.30-2.21%7,297
Jan 22, 20261,356.951,432.001,356.951,417.701,417.702.43%1,735
Jan 21, 20261,385.451,402.551,359.951,384.001,384.000.26%2,420
Jan 20, 20261,436.301,436.301,373.001,380.401,380.40-4.40%2,665
Jan 19, 20261,443.001,449.751,433.951,443.901,443.90-0.50%862
Jan 16, 20261,472.051,472.051,444.001,451.151,451.15-1.42%631
Jan 14, 20261,474.051,479.051,463.251,472.001,472.00-0.47%5,402
Jan 13, 20261,493.701,495.251,470.001,478.951,478.95-0.98%901
Jan 12, 20261,480.751,499.001,472.201,493.551,493.55-0.77%967
Jan 9, 20261,523.551,543.551,501.601,505.101,505.10-1.89%27,506
Jan 8, 20261,550.451,561.551,527.851,534.051,534.05-1.40%2,039
Jan 7, 20261,537.301,561.351,525.201,555.851,555.850.26%2,042
Jan 6, 20261,545.451,555.001,538.501,551.801,551.800.64%2,633
Jan 5, 20261,530.501,559.901,491.901,542.001,542.000.73%1,914
Jan 2, 20261,501.901,537.951,500.051,530.851,530.852.10%2,566
Jan 1, 20261,504.501,506.551,490.001,499.401,499.40-0.29%834
Dec 31, 20251,500.401,509.951,485.001,503.801,503.800.23%2,969
Dec 30, 20251,527.051,529.501,470.001,500.301,500.30-1.74%22,702
Dec 29, 20251,521.151,535.401,516.851,526.801,526.800.06%2,715
Dec 26, 20251,550.051,555.301,515.951,525.951,525.95-1.20%4,728
Dec 24, 20251,550.001,561.301,542.151,544.551,544.55-0.39%1,184
Dec 23, 20251,562.351,570.251,545.501,550.651,550.65-0.98%2,407
Dec 22, 20251,564.951,579.951,557.201,566.051,566.05-0.45%1,669
Dec 19, 20251,545.351,578.351,545.351,573.201,573.201.29%2,201
Dec 18, 20251,562.901,562.901,550.001,553.201,553.20-0.62%885
Dec 17, 20251,550.001,574.101,549.351,562.851,562.850.31%3,915
Dec 16, 20251,586.801,588.001,550.001,557.951,557.95-1.78%2,853
Dec 15, 20251,541.301,592.101,541.301,586.251,586.250.97%1,921
Dec 12, 20251,577.701,584.951,565.151,571.001,571.00-1.35%11,721
Dec 11, 20251,619.801,619.801,577.451,592.451,592.45-0.99%2,449
Dec 10, 20251,690.501,691.001,591.451,608.401,608.40-5.47%28,263
Dec 9, 20251,534.051,737.001,534.051,701.551,701.5510.72%194,260
Dec 8, 20251,530.051,556.001,524.901,536.801,536.80-1.03%3,380
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