Skip to main content
Eris Lifesciences Limited (NSE:ERIS)
India flag India · Delayed Price · Currency is INR
1,328.40
-32.30 (-2.37%)
Mar 9, 2026, 3:29 PM IST

Eris Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,365.001,369.201,356.001,360.701,360.70-0.69%19,895
Mar 5, 20261,375.001,375.901,354.501,370.201,370.200.89%34,594
Mar 4, 20261,350.001,375.001,340.601,358.101,358.10-0.17%43,178
Mar 2, 20261,341.101,371.801,316.101,360.401,360.400.15%144,679
Feb 27, 20261,368.301,377.501,352.301,358.301,358.30-0.21%32,897
Feb 26, 20261,383.001,385.001,353.701,361.101,361.10-1.38%51,210
Feb 25, 20261,391.901,424.001,367.601,380.201,380.20-0.32%30,161
Feb 24, 20261,358.001,402.501,347.301,384.601,384.602.36%127,185
Feb 23, 20261,342.401,358.801,327.001,352.701,352.700.77%78,830
Feb 20, 20261,325.001,348.601,316.201,342.401,342.401.05%34,109
Feb 19, 20261,344.601,351.101,320.001,328.401,328.40-1.20%47,274
Feb 18, 20261,336.001,352.001,328.001,344.601,344.600.78%30,605
Feb 17, 20261,370.001,379.001,325.701,334.201,334.20-2.21%57,214
Feb 16, 20261,400.001,400.001,338.301,364.401,364.40-3.54%191,136
Feb 13, 20261,511.001,511.001,389.901,414.401,414.40-6.36%238,365
Feb 12, 20261,470.001,529.001,462.001,510.401,510.402.80%157,277
Feb 11, 20261,472.701,480.401,450.001,469.201,469.200.26%64,817
Feb 10, 20261,470.001,486.001,450.001,465.401,465.40-0.50%52,138
Feb 9, 20261,431.001,478.901,427.301,472.701,472.702.91%29,946
Feb 6, 20261,416.201,433.801,384.001,431.001,431.001.26%25,808
Feb 5, 20261,434.001,441.501,404.101,413.201,413.20-0.98%41,993
Feb 4, 20261,441.301,448.801,409.801,427.201,427.20-0.97%25,351
Feb 3, 20261,425.001,456.101,391.601,441.201,441.204.18%53,515
Feb 2, 20261,375.001,398.001,357.101,383.401,383.40-0.14%40,258
Feb 1, 20261,374.501,399.501,369.701,385.301,385.300.71%14,407
Jan 30, 20261,330.001,388.901,325.001,375.501,375.502.48%53,238
Jan 29, 20261,350.901,365.001,335.101,342.201,342.20-0.64%48,173
Jan 28, 20261,343.201,387.901,301.201,350.901,350.900.57%36,402
Jan 27, 20261,380.001,399.101,326.701,343.201,343.20-3.06%150,450
Jan 23, 20261,444.001,444.001,372.001,385.601,385.60-2.33%94,274
Jan 22, 20261,372.501,440.001,372.501,418.701,418.702.46%59,573
Jan 21, 20261,394.501,404.401,361.201,384.601,384.600.16%68,084
Jan 20, 20261,434.901,443.601,375.001,382.401,382.40-4.27%61,838
Jan 19, 20261,447.001,451.301,434.501,444.001,444.00-0.61%35,647
Jan 16, 20261,470.001,474.001,441.101,452.901,452.90-1.42%32,092
Jan 14, 20261,477.101,480.801,464.201,473.901,473.90-0.22%32,928
Jan 13, 20261,506.701,506.701,466.901,477.101,477.10-1.15%48,910
Jan 12, 20261,496.001,505.001,472.001,494.301,494.30-0.96%76,586
Jan 9, 20261,542.501,549.001,500.601,508.801,508.80-1.67%46,349
Jan 8, 20261,553.901,563.001,529.101,534.401,534.40-1.25%37,031
Jan 7, 20261,550.001,561.901,525.001,553.901,553.900.12%78,527
Jan 6, 20261,550.001,556.601,532.701,552.001,552.000.65%34,063
Jan 5, 20261,533.501,561.901,490.701,542.001,542.000.55%100,879
Jan 2, 20261,493.101,544.901,493.101,533.501,533.502.14%71,537
Jan 1, 20261,517.001,517.001,488.801,501.401,501.40-0.28%16,853
Dec 31, 20251,505.001,515.001,484.101,505.601,505.600.36%56,041
Dec 30, 20251,520.801,532.701,469.101,500.201,500.20-1.68%320,034
Dec 29, 20251,525.901,535.701,517.001,525.801,525.80-0.01%21,533
Dec 26, 20251,553.101,556.401,512.001,525.901,525.90-1.24%56,045
Dec 24, 20251,563.501,563.501,542.001,545.001,545.00-0.45%30,952
Dec 23, 20251,572.001,575.501,542.601,552.001,552.00-0.75%50,110
Dec 22, 20251,565.101,583.501,557.301,563.801,563.80-0.50%25,323
Dec 19, 20251,554.801,582.401,552.501,571.601,571.601.26%36,657
Dec 18, 20251,564.701,565.001,549.101,552.101,552.10-0.81%17,680
Dec 17, 20251,551.501,574.901,548.001,564.701,564.700.51%51,132
Dec 16, 20251,594.701,594.701,549.801,556.801,556.80-1.87%67,547
Dec 15, 20251,572.201,592.001,566.601,586.401,586.400.90%50,161
Dec 12, 20251,590.801,597.901,564.501,572.201,572.20-1.16%92,559
Dec 11, 20251,609.001,609.001,576.001,590.601,590.60-1.16%100,299
Dec 10, 20251,700.001,700.001,591.001,609.201,609.20-5.41%441,281
Dec 9, 20251,537.901,740.001,537.901,701.301,701.3010.91%3,842,853
Dec 8, 20251,545.001,560.301,526.001,533.901,533.90-1.15%37,264
Dec 5, 20251,545.701,589.401,545.701,551.701,551.70-0.53%55,130
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