Eternal Limited (BOM:543320)
India
· Delayed Price · Currency is INR 292.40
-3.40 (-1.15%)
At close: Dec 5, 2025
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.00 | 299.55 | 291.15 | 292.40 | 292.40 | -1.15% | 840,582 |
| Dec 4, 2025 | 297.85 | 298.70 | 292.50 | 295.80 | 295.80 | -0.69% | 1,047,941 |
| Dec 3, 2025 | 299.25 | 302.90 | 296.05 | 297.85 | 297.85 | -0.90% | 752,612 |
| Dec 2, 2025 | 300.80 | 301.75 | 297.00 | 300.55 | 300.55 | -0.32% | 920,819 |
| Dec 1, 2025 | 301.30 | 305.25 | 300.20 | 301.50 | 301.50 | 0.45% | 521,041 |
| Nov 28, 2025 | 302.35 | 304.60 | 299.60 | 300.15 | 300.15 | -0.83% | 264,396 |
| Nov 27, 2025 | 307.25 | 309.00 | 300.70 | 302.65 | 302.65 | -1.35% | 426,414 |
| Nov 26, 2025 | 300.50 | 307.00 | 300.50 | 306.80 | 306.80 | 1.40% | 912,578 |
| Nov 25, 2025 | 302.55 | 305.90 | 300.55 | 302.55 | 302.55 | 0.53% | 597,218 |
| Nov 24, 2025 | 297.80 | 304.30 | 295.80 | 300.95 | 300.95 | -0.36% | 1,608,516 |
| Nov 21, 2025 | 305.00 | 305.90 | 301.50 | 302.05 | 302.05 | -1.61% | 589,813 |
| Nov 20, 2025 | 308.05 | 308.70 | 304.65 | 307.00 | 307.00 | 0.16% | 3,278,013 |
| Nov 19, 2025 | 305.40 | 308.20 | 302.95 | 306.50 | 306.50 | 0.20% | 602,171 |
| Nov 18, 2025 | 311.15 | 312.35 | 304.60 | 305.90 | 305.90 | -1.15% | 3,622,167 |
| Nov 17, 2025 | 303.50 | 309.80 | 300.65 | 309.45 | 309.45 | 1.94% | 576,539 |
| Nov 14, 2025 | 295.45 | 305.25 | 294.30 | 303.55 | 303.55 | 1.97% | 940,984 |
| Nov 13, 2025 | 308.80 | 309.00 | 296.70 | 297.70 | 297.70 | -3.63% | 5,417,516 |
| Nov 12, 2025 | 306.95 | 312.90 | 306.95 | 308.90 | 308.90 | 1.03% | 965,701 |
| Nov 11, 2025 | 302.20 | 307.70 | 300.15 | 305.75 | 305.75 | 1.44% | 3,659,177 |
| Nov 10, 2025 | 304.95 | 308.60 | 300.85 | 301.40 | 301.40 | -1.49% | 461,669 |
| Nov 7, 2025 | 305.90 | 309.20 | 301.35 | 305.95 | 305.95 | 0.05% | 1,024,929 |
| Nov 6, 2025 | 309.00 | 311.70 | 303.60 | 305.80 | 305.80 | -2.44% | 829,289 |
| Nov 4, 2025 | 320.75 | 322.05 | 312.40 | 313.45 | 313.45 | -2.79% | 654,436 |
| Nov 3, 2025 | 315.85 | 323.50 | 313.30 | 322.45 | 322.45 | 1.48% | 2,174,662 |
| Oct 31, 2025 | 329.95 | 330.05 | 316.80 | 317.75 | 317.75 | -3.52% | 1,278,666 |
| Oct 30, 2025 | 328.00 | 332.15 | 325.80 | 329.35 | 329.35 | -0.33% | 869,932 |
| Oct 29, 2025 | 333.95 | 335.40 | 328.75 | 330.45 | 330.45 | -1.24% | 710,151 |
| Oct 28, 2025 | 333.00 | 336.20 | 332.15 | 334.60 | 334.60 | 0.25% | 708,009 |
| Oct 27, 2025 | 325.90 | 334.80 | 324.60 | 333.75 | 333.75 | 2.19% | 1,146,294 |
| Oct 24, 2025 | 328.35 | 329.65 | 324.35 | 326.60 | 326.60 | -0.52% | 699,958 |
| Oct 23, 2025 | 342.10 | 342.15 | 327.00 | 328.30 | 328.30 | -2.88% | 2,387,146 |
| Oct 21, 2025 | 338.35 | 340.90 | 337.25 | 338.05 | 338.05 | -0.04% | 404,302 |
| Oct 20, 2025 | 344.25 | 346.50 | 336.30 | 338.20 | 338.20 | -1.31% | 1,034,231 |
| Oct 17, 2025 | 340.30 | 347.75 | 333.75 | 342.70 | 342.70 | -1.64% | 2,388,832 |
| Oct 16, 2025 | 357.25 | 368.40 | 338.25 | 348.40 | 348.40 | -1.73% | 4,021,505 |
| Oct 15, 2025 | 347.75 | 355.75 | 347.20 | 354.55 | 354.55 | 1.93% | 1,372,104 |
| Oct 14, 2025 | 351.05 | 351.95 | 343.10 | 347.85 | 347.85 | -0.10% | 2,142,359 |
| Oct 13, 2025 | 346.05 | 351.30 | 345.25 | 348.20 | 348.20 | -0.04% | 636,219 |
| Oct 10, 2025 | 343.60 | 349.90 | 341.70 | 348.35 | 348.35 | 0.87% | 1,180,579 |
| Oct 9, 2025 | 345.35 | 347.50 | 343.10 | 345.35 | 345.35 | 1.11% | 1,786,280 |
| Oct 8, 2025 | 337.05 | 343.00 | 335.95 | 341.55 | 341.55 | 1.10% | 854,186 |
| Oct 7, 2025 | 335.10 | 341.70 | 333.40 | 337.85 | 337.85 | 0.84% | 597,448 |
| Oct 6, 2025 | 326.00 | 336.25 | 326.00 | 335.05 | 335.05 | 2.01% | 385,594 |
| Oct 3, 2025 | 325.60 | 334.70 | 324.50 | 328.45 | 328.45 | -0.15% | 514,949 |
| Oct 1, 2025 | 322.90 | 330.15 | 320.80 | 328.95 | 328.95 | 1.06% | 844,691 |
| Sep 30, 2025 | 325.75 | 328.00 | 323.50 | 325.50 | 325.50 | 0.20% | 545,822 |
| Sep 29, 2025 | 325.20 | 328.75 | 324.25 | 324.85 | 324.85 | 1.18% | 424,676 |
| Sep 26, 2025 | 330.65 | 332.80 | 320.20 | 321.05 | 321.05 | -3.39% | 973,527 |
| Sep 25, 2025 | 334.60 | 335.85 | 331.20 | 332.30 | 332.30 | -1.07% | 506,521 |
| Sep 24, 2025 | 337.00 | 338.00 | 335.40 | 335.90 | 335.90 | -0.74% | 443,357 |
| Sep 23, 2025 | 340.05 | 341.15 | 336.70 | 338.40 | 338.40 | -0.98% | 366,598 |
| Sep 22, 2025 | 338.00 | 343.95 | 336.60 | 341.75 | 341.75 | 1.55% | 1,175,016 |
| Sep 19, 2025 | 335.20 | 339.90 | 334.50 | 336.55 | 336.55 | -0.40% | 895,538 |
| Sep 18, 2025 | 329.60 | 338.65 | 328.25 | 337.90 | 337.90 | 2.96% | 1,196,252 |
| Sep 17, 2025 | 327.30 | 329.85 | 325.10 | 328.20 | 328.20 | 0.27% | 799,787 |
| Sep 16, 2025 | 323.45 | 327.80 | 321.95 | 327.30 | 327.30 | 1.24% | 898,120 |
| Sep 15, 2025 | 321.50 | 325.65 | 321.50 | 323.30 | 323.30 | 0.58% | 446,269 |
| Sep 12, 2025 | 326.95 | 327.95 | 320.70 | 321.45 | 321.45 | -2.01% | 447,171 |
| Sep 11, 2025 | 324.15 | 331.40 | 324.15 | 328.05 | 328.05 | 1.17% | 923,916 |
| Sep 10, 2025 | 326.05 | 328.10 | 322.60 | 324.25 | 324.25 | -0.43% | 512,430 |
| Sep 9, 2025 | 329.50 | 329.50 | 323.75 | 325.65 | 325.65 | -1.18% | 441,344 |
| Sep 8, 2025 | 332.00 | 332.10 | 328.15 | 329.55 | 329.55 | 0.11% | 1,056,025 |
| Sep 5, 2025 | 326.90 | 334.40 | 326.30 | 329.20 | 329.20 | 0.83% | 1,675,641 |
| Sep 4, 2025 | 327.00 | 328.85 | 322.90 | 326.50 | 326.50 | 0.15% | 546,674 |
| Sep 3, 2025 | 325.00 | 329.00 | 322.00 | 326.00 | 326.00 | 1.16% | 792,685 |
| Sep 2, 2025 | 322.50 | 327.25 | 320.50 | 322.25 | 322.25 | 0.33% | 1,280,941 |
| Sep 1, 2025 | 312.85 | 322.50 | 312.85 | 321.20 | 321.20 | 2.23% | 933,652 |
| Aug 29, 2025 | 315.30 | 316.15 | 307.70 | 314.20 | 314.20 | -0.35% | 1,312,885 |
| Aug 28, 2025 | 320.65 | 323.00 | 313.20 | 315.30 | 315.30 | -0.79% | 1,049,286 |
| Aug 26, 2025 | 316.60 | 321.50 | 315.25 | 317.80 | 317.80 | -0.49% | 3,460,616 |
| Aug 25, 2025 | 319.30 | 323.75 | 316.50 | 319.35 | 319.35 | 0.14% | 1,031,979 |
| Aug 22, 2025 | 322.00 | 324.05 | 318.10 | 318.90 | 318.90 | -0.85% | 663,731 |
| Aug 21, 2025 | 324.00 | 325.40 | 321.00 | 321.65 | 321.65 | -1.47% | 919,462 |
| Aug 20, 2025 | 321.75 | 331.35 | 320.00 | 326.45 | 326.45 | 1.57% | 2,455,184 |
| Aug 19, 2025 | 316.40 | 321.85 | 311.80 | 321.40 | 321.40 | 2.15% | 934,920 |
| Aug 18, 2025 | 318.35 | 323.75 | 313.45 | 314.65 | 314.65 | -1.16% | 1,458,462 |
| Aug 14, 2025 | 312.40 | 319.80 | 310.90 | 318.35 | 318.35 | 1.94% | 1,074,124 |
| Aug 13, 2025 | 305.95 | 314.00 | 305.95 | 312.30 | 312.30 | 2.08% | 1,366,886 |
| Aug 12, 2025 | 309.45 | 310.05 | 304.50 | 305.95 | 305.95 | -1.10% | 487,417 |
| Aug 11, 2025 | 300.75 | 310.40 | 299.60 | 309.35 | 309.35 | 2.84% | 1,298,989 |
| Aug 8, 2025 | 300.95 | 302.35 | 298.05 | 300.80 | 300.80 | -0.33% | 918,249 |
| Aug 7, 2025 | 292.00 | 303.20 | 290.35 | 301.80 | 301.80 | 0.97% | 30,436,130 |
| Aug 6, 2025 | 302.05 | 302.70 | 295.50 | 298.90 | 298.90 | -1.04% | 642,290 |
| Aug 5, 2025 | 307.00 | 307.40 | 301.60 | 302.05 | 302.05 | -1.00% | 422,651 |
| Aug 4, 2025 | 303.35 | 306.90 | 300.35 | 305.10 | 305.10 | 0.21% | 514,664 |
| Aug 1, 2025 | 309.35 | 310.50 | 303.75 | 304.45 | 304.45 | -1.10% | 1,098,523 |
| Jul 31, 2025 | 300.05 | 311.05 | 299.40 | 307.85 | 307.85 | 1.40% | 2,123,218 |
| Jul 30, 2025 | 306.95 | 308.00 | 301.75 | 303.60 | 303.60 | -0.93% | 792,473 |
| Jul 29, 2025 | 303.95 | 307.10 | 300.00 | 306.45 | 306.45 | -0.24% | 955,730 |
| Jul 28, 2025 | 309.55 | 312.25 | 306.50 | 307.20 | 307.20 | -1.09% | 1,892,265 |
| Jul 25, 2025 | 310.00 | 314.10 | 306.25 | 310.60 | 310.60 | -0.58% | 1,959,759 |
| Jul 24, 2025 | 302.00 | 314.40 | 302.00 | 312.40 | 312.40 | 3.44% | 5,984,505 |
| Jul 23, 2025 | 297.10 | 303.60 | 296.25 | 302.00 | 302.00 | 0.72% | 3,534,586 |
| Jul 22, 2025 | 292.00 | 311.60 | 289.95 | 299.85 | 299.85 | 10.56% | 12,092,740 |
| Jul 21, 2025 | 256.45 | 276.80 | 256.45 | 271.20 | 271.20 | 5.38% | 5,664,698 |
| Jul 18, 2025 | 259.40 | 260.20 | 256.75 | 257.35 | 257.35 | -0.92% | 808,715 |
| Jul 17, 2025 | 264.40 | 264.40 | 258.65 | 259.75 | 259.75 | -0.97% | 541,496 |
| Jul 16, 2025 | 262.05 | 267.00 | 261.25 | 262.30 | 262.30 | -1.58% | 809,091 |
| Jul 15, 2025 | 268.60 | 272.60 | 265.15 | 266.50 | 266.50 | -1.57% | 1,032,331 |
| Jul 14, 2025 | 265.35 | 277.65 | 262.40 | 270.75 | 270.75 | 2.83% | 4,963,821 |