Skip to main content
Eris Lifesciences Limited (BOM:540596)
India flag India · Delayed Price · Currency is INR
1,361.35
-14.90 (-1.08%)
At close: Apr 27, 2026

Eris Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,378.901,391.001,340.351,361.351,361.35-1.08%5,874
Apr 24, 20261,410.851,414.101,363.201,376.251,376.25-1.19%3,357
Apr 23, 20261,349.351,403.351,338.001,392.801,392.803.07%6,274
Apr 22, 20261,361.001,382.351,338.001,351.301,351.30-1.96%4,153
Apr 21, 20261,425.001,447.201,338.251,378.301,378.30-3.81%21,394
Apr 20, 20261,434.351,459.301,421.951,432.951,432.95-0.94%2,702
Apr 17, 20261,494.051,494.051,442.701,446.501,446.50-1.29%1,616
Apr 16, 20261,453.001,475.301,425.801,465.401,465.400.99%3,515
Apr 15, 20261,434.351,457.601,390.101,451.051,451.054.54%5,373
Apr 13, 20261,357.201,401.101,320.451,388.051,388.051.30%3,186
Apr 10, 20261,369.701,380.101,355.951,370.301,370.300.55%3,063
Apr 9, 20261,352.001,375.001,342.351,362.851,362.850.96%1,447
Apr 8, 20261,336.201,354.001,309.601,349.901,349.902.47%4,430
Apr 7, 20261,329.251,330.001,297.601,317.301,317.30-0.81%671
Apr 6, 20261,451.851,451.851,290.501,328.051,328.05-0.16%1,803
Apr 2, 20261,291.251,336.901,280.101,330.201,330.201.41%1,786
Apr 1, 20261,302.301,350.001,281.451,311.651,311.651.04%5,235
Mar 30, 20261,351.801,351.801,276.701,298.201,298.20-3.27%205,381
Mar 27, 20261,324.401,358.501,304.601,342.051,342.050.32%5,243
Mar 25, 20261,295.951,350.001,295.951,337.751,337.754.36%104,688
Mar 24, 20261,292.151,295.951,265.301,281.801,281.800.91%60,477
Mar 23, 20261,290.551,296.001,237.901,270.301,270.30-1.61%7,087
Mar 20, 20261,283.551,304.101,267.251,291.101,291.100.65%1,836
Mar 19, 20261,265.651,308.101,265.651,282.701,282.70-2.13%2,977
Mar 18, 20261,259.451,316.901,259.451,310.551,310.552.02%8,172
Mar 17, 20261,308.451,311.501,275.001,284.551,284.55-1.76%1,346
Mar 16, 20261,266.351,344.951,266.351,307.601,307.60-0.83%3,363
Mar 13, 20261,349.201,353.551,312.001,318.501,318.50-2.41%155,292
Mar 12, 20261,346.051,355.801,329.001,351.001,351.000.12%2,778
Mar 11, 20261,351.701,362.401,347.901,349.401,349.40-0.10%1,373
Mar 10, 20261,329.851,356.951,326.701,350.801,350.801.69%1,565
Mar 9, 20261,359.651,359.651,307.851,328.401,328.40-2.33%2,996
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%10,419
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