Eternal Limited (NSE:ETERNAL)
India
· Delayed Price · Currency is INR 292.40
-3.35 (-1.13%)
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 | 299.70 | 291.15 | 292.40 | 292.40 | -1.13% | 17,762,375 |
| Dec 4, 2025 | 297.60 | 298.75 | 292.55 | 295.75 | 295.75 | -0.67% | 31,947,990 |
| Dec 3, 2025 | 300.60 | 302.95 | 296.00 | 297.75 | 297.75 | -0.93% | 18,546,980 |
| Dec 2, 2025 | 300.60 | 301.80 | 297.00 | 300.55 | 300.55 | -0.32% | 23,517,460 |
| Dec 1, 2025 | 302.30 | 305.45 | 300.25 | 301.50 | 301.50 | 0.47% | 17,929,620 |
| Nov 28, 2025 | 303.00 | 304.80 | 299.65 | 300.10 | 300.10 | -0.88% | 17,678,700 |
| Nov 27, 2025 | 308.00 | 308.70 | 300.55 | 302.75 | 302.75 | -1.34% | 22,604,910 |
| Nov 26, 2025 | 300.30 | 307.15 | 300.30 | 306.85 | 306.85 | 1.51% | 14,488,700 |
| Nov 25, 2025 | 303.00 | 305.95 | 300.50 | 302.30 | 302.30 | 0.43% | 19,304,120 |
| Nov 24, 2025 | 296.50 | 304.25 | 295.60 | 301.00 | 301.00 | -0.31% | 42,517,970 |
| Nov 21, 2025 | 304.95 | 305.95 | 301.00 | 301.95 | 301.95 | -1.61% | 13,729,180 |
| Nov 20, 2025 | 308.50 | 308.65 | 304.60 | 306.90 | 306.90 | 0.10% | 13,522,450 |
| Nov 19, 2025 | 305.00 | 308.10 | 302.60 | 306.60 | 306.60 | 0.15% | 15,532,630 |
| Nov 18, 2025 | 312.00 | 313.00 | 304.50 | 306.15 | 306.15 | -1.10% | 24,986,340 |
| Nov 17, 2025 | 303.10 | 309.85 | 300.55 | 309.55 | 309.55 | 1.91% | 26,632,680 |
| Nov 14, 2025 | 295.00 | 305.25 | 294.75 | 303.75 | 303.75 | 2.02% | 37,378,730 |
| Nov 13, 2025 | 308.65 | 309.35 | 296.60 | 297.75 | 297.75 | -3.58% | 63,585,980 |
| Nov 12, 2025 | 308.00 | 312.95 | 307.35 | 308.80 | 308.80 | 0.98% | 43,774,440 |
| Nov 11, 2025 | 302.95 | 307.75 | 300.15 | 305.80 | 305.80 | 1.44% | 35,824,470 |
| Nov 10, 2025 | 304.25 | 308.55 | 300.80 | 301.45 | 301.45 | -1.52% | 33,919,170 |
| Nov 7, 2025 | 305.95 | 309.10 | 301.45 | 306.10 | 306.10 | 0.15% | 26,911,850 |
| Nov 6, 2025 | 308.50 | 311.65 | 303.55 | 305.65 | 305.65 | -2.50% | 44,725,330 |
| Nov 4, 2025 | 321.05 | 321.95 | 312.30 | 313.50 | 313.50 | -2.82% | 35,402,200 |
| Nov 3, 2025 | 316.45 | 323.60 | 313.25 | 322.60 | 322.60 | 1.53% | 33,549,130 |
| Oct 31, 2025 | 329.95 | 330.30 | 316.65 | 317.75 | 317.75 | -3.52% | 34,241,750 |
| Oct 30, 2025 | 328.00 | 332.25 | 325.50 | 329.35 | 329.35 | -0.33% | 19,800,310 |
| Oct 29, 2025 | 333.55 | 335.50 | 328.75 | 330.45 | 330.45 | -1.24% | 19,679,000 |
| Oct 28, 2025 | 332.75 | 336.20 | 332.15 | 334.60 | 334.60 | 0.27% | 28,723,420 |
| Oct 27, 2025 | 326.20 | 334.90 | 324.60 | 333.70 | 333.70 | 2.17% | 27,703,110 |
| Oct 24, 2025 | 328.00 | 329.85 | 324.35 | 326.60 | 326.60 | -0.53% | 35,567,990 |
| Oct 23, 2025 | 343.00 | 343.00 | 327.00 | 328.35 | 328.35 | -2.88% | 54,284,150 |
| Oct 21, 2025 | 340.10 | 340.80 | 337.20 | 338.10 | 338.10 | -0.01% | 3,818,958 |
| Oct 20, 2025 | 345.00 | 346.50 | 336.25 | 338.15 | 338.15 | -1.31% | 25,481,970 |
| Oct 17, 2025 | 340.00 | 347.75 | 333.75 | 342.65 | 342.65 | -1.49% | 77,995,570 |
| Oct 16, 2025 | 356.00 | 368.45 | 338.00 | 347.85 | 347.85 | -1.83% | 91,194,450 |
| Oct 15, 2025 | 347.75 | 355.90 | 347.35 | 354.35 | 354.35 | 1.90% | 30,840,490 |
| Oct 14, 2025 | 352.00 | 352.00 | 343.00 | 347.75 | 347.75 | -0.17% | 25,161,480 |
| Oct 13, 2025 | 347.50 | 351.30 | 345.40 | 348.35 | 348.35 | 0.01% | 14,458,590 |
| Oct 10, 2025 | 342.55 | 349.90 | 341.60 | 348.30 | 348.30 | 0.81% | 15,972,100 |
| Oct 9, 2025 | 345.00 | 347.50 | 342.90 | 345.50 | 345.50 | 1.13% | 23,497,990 |
| Oct 8, 2025 | 337.65 | 342.90 | 336.05 | 341.65 | 341.65 | 1.12% | 16,799,910 |
| Oct 7, 2025 | 335.50 | 341.60 | 333.20 | 337.85 | 337.85 | 0.82% | 19,836,340 |
| Oct 6, 2025 | 326.50 | 336.30 | 326.50 | 335.10 | 335.10 | 2.02% | 13,705,090 |
| Oct 3, 2025 | 326.20 | 334.80 | 324.00 | 328.45 | 328.45 | -0.17% | 25,648,590 |
| Oct 1, 2025 | 323.10 | 330.25 | 320.80 | 329.00 | 329.00 | 1.08% | 18,366,560 |
| Sep 30, 2025 | 325.10 | 328.05 | 323.50 | 325.50 | 325.50 | 0.20% | 18,841,390 |
| Sep 29, 2025 | 326.95 | 328.80 | 324.25 | 324.85 | 324.85 | 1.20% | 21,653,800 |
| Sep 26, 2025 | 331.00 | 332.90 | 320.00 | 321.00 | 321.00 | -3.39% | 26,840,530 |
| Sep 25, 2025 | 334.00 | 335.80 | 331.20 | 332.25 | 332.25 | -1.06% | 16,653,310 |
| Sep 24, 2025 | 336.20 | 338.00 | 335.35 | 335.80 | 335.80 | -0.75% | 12,073,290 |
| Sep 23, 2025 | 340.95 | 341.30 | 336.70 | 338.35 | 338.35 | -1.02% | 15,144,820 |
| Sep 22, 2025 | 340.00 | 343.90 | 336.70 | 341.85 | 341.85 | 1.57% | 28,626,240 |
| Sep 19, 2025 | 337.00 | 340.00 | 334.55 | 336.55 | 336.55 | -0.38% | 29,146,780 |
| Sep 18, 2025 | 328.80 | 338.50 | 328.30 | 337.85 | 337.85 | 2.92% | 36,575,250 |
| Sep 17, 2025 | 327.30 | 330.00 | 325.30 | 328.25 | 328.25 | 0.29% | 14,901,350 |
| Sep 16, 2025 | 323.00 | 327.80 | 322.00 | 327.30 | 327.30 | 1.24% | 19,198,530 |
| Sep 15, 2025 | 322.95 | 325.60 | 321.50 | 323.30 | 323.30 | 0.59% | 16,287,170 |
| Sep 12, 2025 | 327.10 | 327.90 | 320.70 | 321.40 | 321.40 | -2.04% | 19,923,940 |
| Sep 11, 2025 | 325.00 | 331.35 | 324.70 | 328.10 | 328.10 | 1.14% | 22,336,990 |
| Sep 10, 2025 | 328.95 | 328.95 | 322.80 | 324.40 | 324.40 | -0.40% | 18,981,930 |
| Sep 9, 2025 | 329.00 | 329.65 | 323.75 | 325.70 | 325.70 | -1.20% | 19,658,620 |
| Sep 8, 2025 | 331.00 | 332.20 | 328.20 | 329.65 | 329.65 | 0.15% | 17,188,060 |
| Sep 5, 2025 | 327.55 | 334.40 | 326.30 | 329.15 | 329.15 | 0.89% | 31,645,030 |
| Sep 4, 2025 | 328.00 | 329.00 | 322.80 | 326.25 | 326.25 | 0.05% | 43,285,620 |
| Sep 3, 2025 | 325.10 | 328.75 | 322.00 | 326.10 | 326.10 | 1.15% | 46,674,030 |
| Sep 2, 2025 | 322.85 | 327.40 | 320.45 | 322.40 | 322.40 | 0.40% | 48,878,430 |
| Sep 1, 2025 | 313.95 | 322.50 | 313.95 | 321.10 | 321.10 | 2.28% | 47,888,390 |
| Aug 29, 2025 | 315.55 | 316.75 | 307.75 | 313.95 | 313.95 | -0.49% | 62,441,100 |
| Aug 28, 2025 | 321.20 | 323.10 | 313.25 | 315.50 | 315.50 | -0.75% | 44,020,760 |
| Aug 26, 2025 | 317.30 | 321.50 | 315.05 | 317.90 | 317.90 | -0.42% | 438,503,000 |
| Aug 25, 2025 | 320.00 | 323.80 | 316.55 | 319.25 | 319.25 | 0.05% | 20,880,240 |
| Aug 22, 2025 | 321.80 | 324.00 | 318.25 | 319.10 | 319.10 | -0.84% | 22,869,850 |
| Aug 21, 2025 | 324.60 | 325.90 | 321.00 | 321.80 | 321.80 | -1.45% | 22,056,600 |
| Aug 20, 2025 | 322.40 | 331.35 | 320.35 | 326.55 | 326.55 | 1.59% | 55,734,710 |
| Aug 19, 2025 | 316.50 | 321.90 | 311.70 | 321.45 | 321.45 | 2.08% | 36,592,940 |
| Aug 18, 2025 | 318.40 | 323.70 | 313.65 | 314.90 | 314.90 | -1.10% | 42,357,080 |
| Aug 14, 2025 | 313.00 | 319.80 | 310.65 | 318.40 | 318.40 | 1.94% | 45,892,250 |
| Aug 13, 2025 | 305.90 | 314.00 | 305.55 | 312.35 | 312.35 | 2.11% | 28,119,110 |
| Aug 12, 2025 | 309.40 | 310.00 | 304.55 | 305.90 | 305.90 | -1.13% | 20,834,370 |
| Aug 11, 2025 | 300.90 | 310.40 | 299.50 | 309.40 | 309.40 | 2.82% | 44,948,310 |
| Aug 8, 2025 | 300.35 | 302.40 | 298.10 | 300.90 | 300.90 | -0.28% | 28,458,170 |
| Aug 7, 2025 | 291.55 | 303.20 | 288.40 | 301.75 | 301.75 | 0.97% | 391,548,800 |
| Aug 6, 2025 | 302.00 | 302.50 | 295.45 | 298.85 | 298.85 | -1.09% | 22,012,280 |
| Aug 5, 2025 | 306.90 | 307.60 | 301.70 | 302.15 | 302.15 | -1.02% | 14,820,250 |
| Aug 4, 2025 | 303.00 | 307.00 | 300.45 | 305.25 | 305.25 | 0.16% | 21,862,120 |
| Aug 1, 2025 | 309.80 | 310.45 | 303.95 | 304.75 | 304.75 | -0.99% | 16,415,900 |
| Jul 31, 2025 | 300.00 | 311.15 | 299.30 | 307.80 | 307.80 | 1.43% | 32,474,670 |
| Jul 30, 2025 | 306.55 | 308.15 | 301.80 | 303.45 | 303.45 | -1.01% | 21,677,380 |
| Jul 29, 2025 | 305.00 | 307.20 | 300.00 | 306.55 | 306.55 | -0.24% | 23,521,230 |
| Jul 28, 2025 | 310.00 | 312.25 | 306.60 | 307.30 | 307.30 | -1.05% | 24,882,870 |
| Jul 25, 2025 | 309.95 | 314.15 | 306.30 | 310.55 | 310.55 | -0.83% | 50,941,170 |
| Jul 24, 2025 | 302.25 | 314.45 | 302.00 | 313.15 | 313.15 | 3.67% | 120,603,700 |
| Jul 23, 2025 | 298.00 | 303.55 | 296.30 | 302.05 | 302.05 | 0.75% | 68,915,200 |
| Jul 22, 2025 | 293.00 | 311.25 | 289.65 | 299.80 | 299.80 | 10.34% | 269,332,700 |
| Jul 21, 2025 | 257.00 | 277.00 | 256.65 | 271.70 | 271.70 | 5.64% | 67,508,530 |
| Jul 18, 2025 | 259.95 | 260.20 | 256.75 | 257.20 | 257.20 | -0.94% | 13,584,890 |
| Jul 17, 2025 | 263.00 | 263.70 | 258.60 | 259.65 | 259.65 | -1.03% | 17,544,850 |
| Jul 16, 2025 | 263.15 | 266.95 | 261.25 | 262.35 | 262.35 | -1.54% | 17,828,900 |
| Jul 15, 2025 | 271.90 | 272.40 | 265.15 | 266.45 | 266.45 | -1.53% | 35,090,520 |
| Jul 14, 2025 | 264.95 | 277.75 | 262.30 | 270.60 | 270.60 | 2.75% | 50,184,660 |