Skip to main content
Eris Lifesciences Limited (NSE:ERIS)
India flag India · Delayed Price · Currency is INR
1,551.70
-8.20 (-0.53%)
At close: Dec 5, 2025

Eris Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,545.701,589.401,545.701,551.70--0.53%55,131
Dec 4, 20251,566.001,569.301,545.101,559.901,559.90-0.08%77,218
Dec 3, 20251,559.001,578.001,545.101,561.201,561.20-0.54%22,552
Dec 2, 20251,567.301,584.301,560.101,569.701,569.70-0.75%17,568
Dec 1, 20251,586.001,603.801,574.001,581.501,581.50-0.87%33,525
Nov 28, 20251,624.501,624.501,589.901,595.401,595.40-1.05%35,120
Nov 27, 20251,622.501,635.701,602.101,612.301,612.30-0.27%62,612
Nov 26, 20251,652.101,652.101,604.001,616.601,616.60-2.15%157,989
Nov 25, 20251,700.001,700.001,630.001,652.101,652.10-1.89%149,777
Nov 24, 20251,660.201,697.401,640.001,684.001,684.001.08%106,216
Nov 21, 20251,667.501,679.201,638.501,666.001,666.00-0.22%102,184
Nov 20, 20251,611.001,680.001,596.301,669.601,669.603.64%141,566
Nov 19, 20251,584.901,615.001,551.901,610.901,610.902.23%113,609
Nov 18, 20251,572.001,582.001,547.301,575.701,575.700.59%57,402
Nov 17, 20251,572.501,572.501,547.601,566.501,566.501.04%46,611
Nov 14, 20251,518.101,553.801,510.001,550.401,550.402.13%80,731
Nov 13, 20251,587.001,593.101,506.301,518.101,518.10-3.62%116,740
Nov 12, 20251,586.101,600.201,572.101,575.201,575.20-1.35%122,463
Nov 11, 20251,598.001,601.701,570.801,596.701,596.700.31%70,338
Nov 10, 20251,598.001,604.901,579.701,591.801,591.80-0.15%21,794
Nov 7, 20251,591.301,639.001,566.601,594.201,594.200.56%69,695
Nov 6, 20251,602.001,609.801,581.001,585.401,585.40-0.97%26,672
Nov 4, 20251,605.001,612.001,585.201,601.001,601.000.23%43,178
Nov 3, 20251,602.001,629.001,573.201,597.301,597.300.35%67,296
Oct 31, 20251,627.701,628.301,582.201,591.701,591.70-1.74%40,393
Oct 30, 20251,629.801,631.801,605.901,619.901,619.90-0.60%289,492
Oct 29, 20251,628.401,637.001,616.501,629.601,629.600.07%47,135
Oct 28, 20251,627.801,660.001,598.801,628.401,628.400.04%201,102
Oct 27, 20251,582.601,637.801,576.601,627.801,627.802.86%73,167
Oct 24, 20251,597.801,599.501,575.001,582.601,582.60-0.44%71,837
Oct 23, 20251,610.001,610.301,582.701,589.601,589.600.26%52,200
Oct 21, 20251,585.001,609.001,579.601,585.501,585.50-1.07%19,249
Oct 20, 20251,573.301,608.001,520.001,602.601,602.600.39%187,510
Oct 17, 20251,571.001,609.301,571.001,596.401,596.400.59%80,345
Oct 16, 20251,585.001,595.001,575.001,587.001,587.000.18%149,975
Oct 15, 20251,598.001,618.201,575.101,584.101,584.10-0.96%45,605
Oct 14, 20251,618.001,618.601,573.301,599.401,599.40-0.66%95,726
Oct 13, 20251,592.001,618.301,579.901,610.101,610.100.88%257,896
Oct 10, 20251,599.001,614.501,588.401,596.001,596.000.23%63,017
Oct 9, 20251,615.001,617.901,585.601,592.401,592.40-0.52%48,122
Oct 8, 20251,592.001,607.801,584.001,600.801,600.800.16%96,490
Oct 7, 20251,615.701,628.801,587.301,598.201,598.20-0.56%114,287
Oct 6, 20251,580.001,617.201,580.001,607.201,607.200.87%47,179
Oct 3, 20251,625.001,637.001,587.601,593.301,593.30-1.94%170,802
Oct 1, 20251,585.001,631.301,584.901,624.901,624.902.46%66,608
Sep 30, 20251,580.001,597.101,569.101,585.901,585.900.49%241,690
Sep 29, 20251,585.501,603.501,566.001,578.101,578.10-0.47%68,213
Sep 26, 20251,600.001,624.801,578.001,585.501,585.50-2.50%67,085
Sep 25, 20251,635.001,652.201,616.001,626.101,626.10-0.05%68,358
Sep 24, 20251,634.901,644.401,620.001,626.901,626.90-0.49%101,445
Sep 23, 20251,644.101,649.401,630.001,634.901,634.90-0.33%38,744
Sep 22, 20251,636.101,657.901,621.201,640.301,640.300.04%78,776
Sep 19, 20251,642.501,691.001,626.401,639.601,639.600.21%431,938
Sep 18, 20251,643.001,650.001,606.301,636.101,636.10-0.76%400,337
Sep 17, 20251,670.601,670.601,645.001,648.601,648.60-0.80%124,717
Sep 16, 20251,673.001,680.001,647.001,661.901,661.90-0.72%171,548
Sep 15, 20251,675.901,694.901,660.001,673.901,673.90-0.12%53,469
Sep 12, 20251,700.001,708.001,652.001,675.901,675.90-1.37%711,888
Sep 11, 20251,721.901,726.501,690.001,699.201,699.20-0.85%43,002
Sep 10, 20251,713.501,745.001,696.101,713.701,713.700.22%38,381
Sep 9, 20251,711.001,729.601,690.101,710.001,710.00-0.09%91,005
Sep 8, 20251,716.001,738.201,699.901,711.501,711.50-1.02%107,911
Sep 5, 20251,763.601,763.601,723.101,729.101,729.10-1.96%57,421
Sep 4, 20251,792.901,797.601,745.501,763.601,763.60-0.92%67,679
Sep 3, 20251,774.801,799.001,751.001,779.901,779.900.50%49,511
Sep 2, 20251,764.001,783.601,761.001,771.001,771.00-0.07%35,376
Sep 1, 20251,795.001,810.801,754.501,772.201,772.20-1.56%65,930
Aug 29, 20251,784.501,807.001,776.301,800.201,800.200.43%83,216
Aug 28, 20251,808.001,812.701,764.901,792.501,792.50-0.51%35,980
Aug 26, 20251,796.801,818.801,780.501,801.701,801.700.27%119,285
Aug 25, 20251,731.001,804.001,730.501,796.801,796.801.59%96,043
Aug 22, 20251,740.801,783.801,733.001,768.701,768.700.98%37,828
Aug 21, 20251,773.001,773.001,740.001,751.601,751.60-0.23%142,565
Aug 20, 20251,741.101,768.901,730.101,755.601,755.600.83%94,485
Aug 19, 20251,746.101,750.001,698.101,741.101,741.100.50%56,110
Aug 18, 20251,753.101,820.001,690.001,732.401,732.402.84%330,016
Aug 14, 20251,674.801,700.001,664.001,684.501,684.500.58%35,807
Aug 13, 20251,680.001,690.401,667.801,674.801,674.80-0.27%42,022
Aug 12, 20251,710.001,717.301,665.301,679.401,679.40-2.55%127,217
Aug 11, 20251,709.901,745.501,630.001,723.301,723.30-0.11%140,401
Aug 8, 20251,688.101,745.901,680.001,725.201,725.201.81%104,058
Aug 7, 20251,730.001,730.001,671.901,694.601,694.60-1.75%134,397
Aug 6, 20251,820.301,848.001,680.001,724.801,724.80-4.61%312,460
Aug 5, 20251,812.001,855.601,753.901,808.101,808.100.28%307,995
Aug 4, 20251,815.001,817.901,757.101,803.101,803.10-0.29%82,402
Aug 1, 20251,808.401,850.001,793.901,808.401,808.400.53%96,925
Jul 31, 20251,811.101,831.001,787.201,798.901,798.90-0.97%52,398
Jul 30, 20251,783.201,885.001,783.201,816.601,816.601.37%259,069
Jul 29, 20251,781.901,800.001,746.101,792.101,792.100.79%66,351
Jul 28, 20251,811.001,848.901,757.501,778.001,778.00-1.10%226,574
Jul 25, 20251,775.001,812.001,765.001,797.801,797.800.70%60,952
Jul 24, 20251,777.501,808.101,772.601,785.301,785.300.96%101,486
Jul 23, 20251,785.001,809.501,755.701,768.301,768.30-0.42%93,395
Jul 22, 20251,770.101,795.001,756.401,775.701,775.700.40%53,136
Jul 21, 20251,754.001,780.001,738.201,768.601,768.600.33%37,378
Jul 18, 20251,785.001,799.001,746.301,762.801,762.80-0.76%80,549
Jul 17, 20251,772.101,786.101,760.001,776.301,776.300.25%32,615
Jul 16, 20251,745.601,795.001,744.901,771.901,771.901.00%62,566
Jul 15, 20251,746.501,780.001,732.101,754.301,754.300.45%62,994
Jul 14, 20251,694.301,769.901,694.301,746.501,746.502.15%183,255