Eternal Limited (BOM:543320)
India
· Delayed Price · Currency is INR 253.80
-1.80 (-0.70%)
At close: Apr 28, 2026
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 255.65 | 260.20 | 244.95 | 253.80 | 253.80 | -0.70% | 5,604,468 |
| Apr 27, 2026 | 258.00 | 261.25 | 254.65 | 255.60 | 255.60 | -0.45% | 5,619,325 |
| Apr 24, 2026 | 259.75 | 261.60 | 252.25 | 256.75 | 256.75 | -1.21% | 1,016,079 |
| Apr 23, 2026 | 261.75 | 262.10 | 256.40 | 259.90 | 259.90 | -1.16% | 1,398,682 |
| Apr 22, 2026 | 257.85 | 264.90 | 256.45 | 262.95 | 262.95 | 1.39% | 1,796,578 |
| Apr 21, 2026 | 254.95 | 259.90 | 254.25 | 259.35 | 259.35 | 1.79% | 588,384 |
| Apr 20, 2026 | 252.55 | 257.90 | 248.05 | 254.80 | 254.80 | 0.87% | 2,221,450 |
| Apr 17, 2026 | 254.55 | 255.00 | 249.75 | 252.60 | 252.60 | -0.06% | 2,385,075 |
| Apr 16, 2026 | 250.30 | 253.35 | 247.20 | 252.75 | 252.75 | 2.54% | 1,877,733 |
| Apr 15, 2026 | 241.80 | 248.30 | 240.00 | 246.50 | 246.50 | 4.36% | 1,214,505 |
| Apr 13, 2026 | 234.60 | 242.55 | 234.50 | 236.20 | 236.20 | -1.69% | 2,031,721 |
| Apr 10, 2026 | 240.05 | 242.50 | 237.15 | 240.25 | 240.25 | 0.99% | 1,665,006 |
| Apr 9, 2026 | 242.60 | 244.00 | 236.70 | 237.90 | 237.90 | -2.34% | 2,982,590 |
| Apr 8, 2026 | 242.15 | 246.90 | 241.10 | 243.60 | 243.60 | 5.00% | 5,294,829 |
| Apr 7, 2026 | 230.00 | 234.15 | 225.55 | 232.00 | 232.00 | -0.11% | 2,000,062 |
| Apr 6, 2026 | 233.15 | 234.70 | 228.00 | 232.25 | 232.25 | 0.26% | 1,654,680 |
| Apr 2, 2026 | 230.75 | 232.50 | 223.70 | 231.65 | 231.65 | -2.13% | 14,453,840 |
| Apr 1, 2026 | 232.05 | 240.00 | 232.05 | 236.70 | 236.70 | 3.34% | 1,888,665 |
| Mar 30, 2026 | 228.50 | 231.50 | 225.30 | 229.05 | 229.05 | -1.74% | 2,082,422 |
| Mar 27, 2026 | 232.50 | 239.25 | 232.20 | 233.10 | 233.10 | -3.76% | 2,388,873 |
| Mar 25, 2026 | 243.00 | 244.50 | 240.05 | 242.20 | 242.20 | 1.79% | 3,282,683 |
| Mar 24, 2026 | 231.45 | 240.20 | 230.80 | 237.95 | 237.95 | 4.85% | 4,886,793 |
| Mar 23, 2026 | 227.25 | 231.40 | 224.25 | 226.95 | 226.95 | -2.30% | 3,536,424 |
| Mar 20, 2026 | 230.55 | 236.75 | 230.50 | 232.30 | 232.30 | 1.49% | 2,007,885 |
| Mar 19, 2026 | 236.30 | 238.50 | 227.60 | 228.90 | 228.90 | -5.65% | 2,444,685 |
| Mar 18, 2026 | 235.75 | 243.10 | 234.25 | 242.60 | 242.60 | 3.37% | 2,903,919 |
| Mar 17, 2026 | 222.75 | 236.20 | 222.75 | 234.70 | 234.70 | 5.70% | 23,196,490 |
| Mar 16, 2026 | 214.50 | 223.50 | 212.55 | 222.05 | 222.05 | 2.80% | 2,511,069 |
| Mar 13, 2026 | 220.10 | 223.00 | 214.15 | 216.00 | 216.00 | -2.37% | 2,379,451 |
| Mar 12, 2026 | 220.00 | 223.85 | 213.10 | 221.25 | 221.25 | -1.14% | 6,189,059 |
| Mar 11, 2026 | 226.35 | 227.90 | 223.00 | 223.80 | 223.80 | -1.02% | 4,479,426 |
| Mar 10, 2026 | 232.35 | 233.15 | 225.00 | 226.10 | 226.10 | -1.50% | 12,142,540 |
| Mar 9, 2026 | 227.15 | 230.50 | 220.00 | 229.55 | 229.55 | -1.12% | 1,927,869 |
| Mar 6, 2026 | 240.30 | 242.90 | 231.50 | 232.15 | 232.15 | -3.39% | 4,313,080 |
| Mar 5, 2026 | 244.90 | 244.90 | 234.00 | 240.30 | 240.30 | -0.17% | 4,183,267 |
| Mar 4, 2026 | 236.65 | 243.95 | 236.50 | 240.70 | 240.70 | -0.97% | 2,635,763 |
| Mar 2, 2026 | 233.10 | 244.60 | 233.10 | 243.05 | 243.05 | -1.38% | 7,017,231 |
| Feb 27, 2026 | 246.50 | 252.10 | 243.85 | 246.45 | 246.45 | 0.02% | 2,594,604 |
| Feb 26, 2026 | 251.05 | 254.75 | 245.20 | 246.40 | 246.40 | -1.54% | 105,371,400 |
| Feb 25, 2026 | 255.50 | 257.00 | 249.50 | 250.25 | 250.25 | -1.46% | 1,879,510 |
| Feb 24, 2026 | 260.65 | 264.75 | 251.90 | 253.95 | 253.95 | -5.28% | 7,142,150 |
| Feb 23, 2026 | 270.70 | 271.75 | 264.95 | 268.10 | 268.10 | -0.32% | 3,582,384 |
| Feb 20, 2026 | 269.50 | 272.55 | 267.90 | 268.95 | 268.95 | -1.10% | 3,635,743 |
| Feb 19, 2026 | 278.10 | 279.75 | 270.00 | 271.95 | 271.95 | -1.93% | 1,128,989 |
| Feb 18, 2026 | 283.80 | 284.50 | 273.25 | 277.30 | 277.30 | -1.53% | 1,526,591 |
| Feb 17, 2026 | 283.60 | 284.85 | 277.25 | 281.60 | 281.60 | -1.56% | 716,181 |
| Feb 16, 2026 | 285.05 | 289.80 | 284.40 | 286.05 | 286.05 | 0.30% | 7,566,288 |
| Feb 13, 2026 | 297.10 | 300.00 | 283.80 | 285.20 | 285.20 | -4.26% | 4,423,873 |
| Feb 12, 2026 | 295.35 | 300.00 | 291.35 | 297.90 | 297.90 | -0.93% | 6,492,600 |
| Feb 11, 2026 | 304.00 | 306.85 | 299.75 | 300.70 | 300.70 | -1.04% | 1,303,442 |
| Feb 10, 2026 | 289.45 | 308.50 | 289.20 | 303.85 | 303.85 | 5.19% | 4,872,291 |
| Feb 9, 2026 | 285.10 | 289.50 | 283.15 | 288.85 | 288.85 | 1.91% | 629,296 |
| Feb 6, 2026 | 286.25 | 288.80 | 281.70 | 283.45 | 283.45 | -1.20% | 623,774 |
| Feb 5, 2026 | 293.70 | 294.80 | 284.65 | 286.90 | 286.90 | -2.50% | 2,181,626 |
| Feb 4, 2026 | 282.00 | 294.90 | 273.15 | 294.25 | 294.25 | 5.22% | 1,975,518 |
| Feb 3, 2026 | 288.45 | 298.50 | 278.00 | 279.65 | 279.65 | 2.55% | 4,300,263 |
| Feb 2, 2026 | 266.20 | 276.30 | 266.15 | 272.70 | 272.70 | 1.34% | 707,659 |
| Feb 1, 2026 | 273.65 | 277.00 | 258.30 | 269.10 | 269.10 | -1.68% | 1,313,624 |
| Jan 30, 2026 | 272.70 | 275.95 | 267.70 | 273.70 | 273.70 | -0.55% | 1,360,567 |
| Jan 29, 2026 | 266.00 | 277.00 | 263.00 | 275.20 | 275.20 | 3.28% | 2,253,762 |
| Jan 28, 2026 | 255.30 | 267.20 | 252.90 | 266.45 | 266.45 | 5.09% | 6,003,112 |
| Jan 27, 2026 | 260.90 | 261.10 | 250.40 | 253.55 | 253.55 | -1.97% | 3,079,081 |
| Jan 23, 2026 | 276.05 | 277.25 | 257.80 | 258.65 | 258.65 | -6.29% | 7,255,722 |
| Jan 22, 2026 | 300.00 | 304.20 | 275.00 | 276.00 | 276.00 | -2.61% | 7,795,028 |
| Jan 21, 2026 | 268.60 | 287.15 | 268.60 | 283.40 | 283.40 | 4.98% | 4,174,485 |
| Jan 20, 2026 | 281.25 | 282.25 | 268.00 | 269.95 | 269.95 | -4.02% | 1,820,232 |
| Jan 19, 2026 | 288.10 | 289.90 | 276.65 | 281.25 | 281.25 | -2.19% | 4,765,325 |
| Jan 16, 2026 | 294.40 | 297.00 | 286.60 | 287.55 | 287.55 | -3.89% | 2,266,068 |
| Jan 14, 2026 | 292.95 | 299.80 | 291.00 | 299.20 | 299.20 | 1.60% | 978,303 |
| Jan 13, 2026 | 288.00 | 297.25 | 288.00 | 294.50 | 294.50 | 3.24% | 2,712,906 |
| Jan 12, 2026 | 284.40 | 286.10 | 276.80 | 285.25 | 285.25 | 0.30% | 1,357,968 |
| Jan 9, 2026 | 283.50 | 292.95 | 281.50 | 284.40 | 284.40 | 0.32% | 1,913,827 |
| Jan 8, 2026 | 280.60 | 287.40 | 279.00 | 283.50 | 283.50 | 0.91% | 1,086,863 |
| Jan 7, 2026 | 276.95 | 286.30 | 276.95 | 280.95 | 280.95 | 0.79% | 603,615 |
| Jan 6, 2026 | 281.50 | 283.10 | 276.25 | 278.75 | 278.75 | -1.08% | 9,711,794 |
| Jan 5, 2026 | 281.70 | 283.75 | 279.50 | 281.80 | 281.80 | -0.83% | 1,022,755 |
| Jan 2, 2026 | 284.00 | 287.70 | 283.45 | 284.15 | 284.15 | 0.18% | 307,227 |
| Jan 1, 2026 | 278.40 | 284.85 | 278.40 | 283.65 | 283.65 | 2.05% | 443,471 |
| Dec 31, 2025 | 276.90 | 280.20 | 275.40 | 277.95 | 277.95 | 0.34% | 2,867,840 |
| Dec 30, 2025 | 282.95 | 282.95 | 275.30 | 277.00 | 277.00 | -2.10% | 1,050,329 |
| Dec 29, 2025 | 280.75 | 286.00 | 280.75 | 282.95 | 282.95 | 0.48% | 456,132 |
| Dec 26, 2025 | 282.45 | 284.50 | 279.70 | 281.60 | 281.60 | -1.12% | 434,256 |
| Dec 24, 2025 | 283.95 | 286.00 | 283.10 | 284.80 | 284.80 | 0.14% | 638,215 |
| Dec 23, 2025 | 287.00 | 288.00 | 284.00 | 284.40 | 284.40 | -0.84% | 614,881 |
| Dec 22, 2025 | 286.25 | 287.85 | 285.25 | 286.80 | 286.80 | 0.28% | 519,261 |
| Dec 19, 2025 | 286.05 | 288.45 | 285.35 | 286.00 | 286.00 | 0.40% | 486,644 |
| Dec 18, 2025 | 284.75 | 285.50 | 281.60 | 284.85 | 284.85 | 0.18% | 1,163,858 |
| Dec 17, 2025 | 286.70 | 290.50 | 283.55 | 284.35 | 284.35 | - | 1,641,064 |
| Dec 16, 2025 | 298.25 | 298.30 | 282.65 | 284.35 | 284.35 | -4.69% | 2,808,411 |
| Dec 15, 2025 | 293.10 | 299.55 | 293.10 | 298.35 | 298.35 | 0.12% | 996,780 |
| Dec 12, 2025 | 289.90 | 298.95 | 288.95 | 298.00 | 298.00 | 2.37% | 1,189,623 |
| Dec 11, 2025 | 283.15 | 291.90 | 283.05 | 291.10 | 291.10 | 2.74% | 1,028,403 |
| Dec 10, 2025 | 288.20 | 293.00 | 282.05 | 283.35 | 283.35 | -2.86% | 786,241 |
| Dec 9, 2025 | 283.25 | 292.30 | 280.10 | 291.70 | 291.70 | 2.26% | 1,301,248 |
| Dec 8, 2025 | 290.20 | 297.35 | 284.10 | 285.25 | 285.25 | -2.45% | 2,017,202 |
| 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 |