Eternal Limited (NSE:ETERNAL)
India
· Delayed Price · Currency is INR 229.56
-3.01 (-1.29%)
At close: Mar 9, 2026
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 226.50 | 230.86 | 219.80 | 229.56 | 229.56 | -1.29% | 48,505,610 |
| Mar 6, 2026 | 240.63 | 242.90 | 231.58 | 232.57 | 232.57 | -3.15% | 44,605,770 |
| Mar 5, 2026 | 244.50 | 244.50 | 234.00 | 240.14 | 240.14 | -0.25% | 44,324,410 |
| Mar 4, 2026 | 237.00 | 244.00 | 236.36 | 240.73 | 240.73 | -0.88% | 48,878,950 |
| Mar 2, 2026 | 238.00 | 244.48 | 234.65 | 242.87 | 242.87 | -1.39% | 73,388,950 |
| Feb 27, 2026 | 246.05 | 252.00 | 243.75 | 246.30 | 246.30 | -0.08% | 57,272,910 |
| Feb 26, 2026 | 251.55 | 254.70 | 246.00 | 246.50 | 246.50 | -1.48% | 76,804,030 |
| Feb 25, 2026 | 255.20 | 256.60 | 249.45 | 250.20 | 250.20 | -1.50% | 103,388,300 |
| Feb 24, 2026 | 260.00 | 264.90 | 251.80 | 254.00 | 254.00 | -5.22% | 76,836,880 |
| Feb 23, 2026 | 270.25 | 271.75 | 264.85 | 268.00 | 268.00 | -0.54% | 34,454,290 |
| Feb 20, 2026 | 270.80 | 272.50 | 267.85 | 269.45 | 269.45 | -0.85% | 19,317,160 |
| Feb 19, 2026 | 277.35 | 279.80 | 269.85 | 271.75 | 271.75 | -2.02% | 23,971,630 |
| Feb 18, 2026 | 283.10 | 284.65 | 273.00 | 277.35 | 277.35 | -1.47% | 35,129,390 |
| Feb 17, 2026 | 284.00 | 284.00 | 277.35 | 281.50 | 281.50 | -1.78% | 34,291,320 |
| Feb 16, 2026 | 285.20 | 289.70 | 283.90 | 286.60 | 286.60 | 0.49% | 19,958,100 |
| Feb 13, 2026 | 298.00 | 300.00 | 283.80 | 285.20 | 285.20 | -4.30% | 47,583,830 |
| Feb 12, 2026 | 296.20 | 300.00 | 291.40 | 298.00 | 298.00 | -0.90% | 34,873,810 |
| Feb 11, 2026 | 304.00 | 306.85 | 299.75 | 300.70 | 300.70 | -1.02% | 32,084,580 |
| Feb 10, 2026 | 291.00 | 308.55 | 289.05 | 303.80 | 303.80 | 5.18% | 102,621,600 |
| Feb 9, 2026 | 286.00 | 289.40 | 283.00 | 288.85 | 288.85 | 1.87% | 18,816,040 |
| Feb 6, 2026 | 286.90 | 288.70 | 281.65 | 283.55 | 283.55 | -1.15% | 29,937,530 |
| Feb 5, 2026 | 291.10 | 294.85 | 284.70 | 286.85 | 286.85 | -2.48% | 30,383,250 |
| Feb 4, 2026 | 279.75 | 294.95 | 273.05 | 294.15 | 294.15 | 5.13% | 64,894,680 |
| Feb 3, 2026 | 294.00 | 299.90 | 278.10 | 279.80 | 279.80 | 2.62% | 75,311,760 |
| Feb 2, 2026 | 266.00 | 276.30 | 266.00 | 272.65 | 272.65 | 1.15% | 34,208,460 |
| Feb 1, 2026 | 274.00 | 277.15 | 258.40 | 269.55 | 269.55 | -1.48% | 20,257,150 |
| Jan 30, 2026 | 272.65 | 275.85 | 267.65 | 273.60 | 273.60 | -0.64% | 43,752,140 |
| Jan 29, 2026 | 266.20 | 277.10 | 263.05 | 275.35 | 275.35 | 3.40% | 74,338,760 |
| Jan 28, 2026 | 256.00 | 267.20 | 252.80 | 266.30 | 266.30 | 4.90% | 82,531,460 |
| Jan 27, 2026 | 258.05 | 261.15 | 250.50 | 253.85 | 253.85 | -1.87% | 106,172,000 |
| Jan 23, 2026 | 276.95 | 277.00 | 257.70 | 258.70 | 258.70 | -6.23% | 85,765,420 |
| Jan 22, 2026 | 300.00 | 305.00 | 275.05 | 275.90 | 275.90 | -2.68% | 154,979,800 |
| Jan 21, 2026 | 269.25 | 287.20 | 268.80 | 283.50 | 283.50 | 5.16% | 71,728,250 |
| Jan 20, 2026 | 282.00 | 282.40 | 267.85 | 269.60 | 269.60 | -4.18% | 83,681,190 |
| Jan 19, 2026 | 288.50 | 290.00 | 276.65 | 281.35 | 281.35 | -2.21% | 83,664,840 |
| Jan 16, 2026 | 294.05 | 296.80 | 286.80 | 287.70 | 287.70 | -3.86% | 62,836,260 |
| Jan 14, 2026 | 292.50 | 299.90 | 291.00 | 299.25 | 299.25 | 1.60% | 48,489,260 |
| Jan 13, 2026 | 289.50 | 297.30 | 289.15 | 294.55 | 294.55 | 3.26% | 50,350,170 |
| Jan 12, 2026 | 284.35 | 286.25 | 276.80 | 285.25 | 285.25 | 0.32% | 28,605,320 |
| Jan 9, 2026 | 283.40 | 292.90 | 281.65 | 284.35 | 284.35 | 0.28% | 55,851,760 |
| Jan 8, 2026 | 280.55 | 287.40 | 279.00 | 283.55 | 283.55 | 0.93% | 38,191,590 |
| Jan 7, 2026 | 277.00 | 286.30 | 276.55 | 280.95 | 280.95 | 0.68% | 38,184,310 |
| Jan 6, 2026 | 281.80 | 283.55 | 276.25 | 279.05 | 279.05 | -0.98% | 29,577,750 |
| Jan 5, 2026 | 280.50 | 284.00 | 279.60 | 281.80 | 281.80 | -0.83% | 19,328,130 |
| Jan 2, 2026 | 283.80 | 287.75 | 283.25 | 284.15 | 284.15 | 0.12% | 13,624,790 |
| Jan 1, 2026 | 278.60 | 285.00 | 278.55 | 283.80 | 283.80 | 2.07% | 13,427,850 |
| Dec 31, 2025 | 276.00 | 280.35 | 275.50 | 278.05 | 278.05 | 0.34% | 21,964,080 |
| Dec 30, 2025 | 282.50 | 282.50 | 275.35 | 277.10 | 277.10 | -2.03% | 37,816,380 |
| Dec 29, 2025 | 281.50 | 286.05 | 281.50 | 282.85 | 282.85 | 0.39% | 13,175,250 |
| Dec 26, 2025 | 281.80 | 284.65 | 279.70 | 281.75 | 281.75 | -1.09% | 15,744,490 |
| Dec 24, 2025 | 283.50 | 286.00 | 283.10 | 284.85 | 284.85 | 0.18% | 12,973,810 |
| Dec 23, 2025 | 287.05 | 288.00 | 284.00 | 284.35 | 284.35 | -0.82% | 12,762,620 |
| Dec 22, 2025 | 286.00 | 287.90 | 285.20 | 286.70 | 286.70 | 0.23% | 14,987,450 |
| Dec 19, 2025 | 286.90 | 288.35 | 285.25 | 286.05 | 286.05 | 0.46% | 17,783,840 |
| Dec 18, 2025 | 284.05 | 285.50 | 281.70 | 284.75 | 284.75 | 0.11% | 14,159,700 |
| Dec 17, 2025 | 286.25 | 290.50 | 283.55 | 284.45 | 284.45 | - | 27,154,430 |
| Dec 16, 2025 | 298.20 | 298.20 | 282.65 | 284.45 | 284.45 | -4.69% | 58,633,740 |
| Dec 15, 2025 | 295.00 | 299.55 | 295.00 | 298.45 | 298.45 | 0.13% | 14,755,890 |
| Dec 12, 2025 | 290.10 | 299.00 | 288.60 | 298.05 | 298.05 | 2.44% | 27,289,530 |
| Dec 11, 2025 | 284.00 | 291.90 | 283.05 | 290.95 | 290.95 | 2.72% | 21,043,740 |
| Dec 10, 2025 | 289.00 | 293.00 | 282.00 | 283.25 | 283.25 | -2.90% | 20,644,410 |
| Dec 9, 2025 | 284.55 | 292.30 | 280.30 | 291.70 | 291.70 | 2.26% | 27,053,860 |
| Dec 8, 2025 | 290.90 | 297.40 | 284.15 | 285.25 | 285.25 | -2.45% | 85,127,960 |
| Dec 5, 2025 | 295.00 | 299.70 | 291.15 | 292.40 | 292.40 | -1.13% | 17,762,370 |
| 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 |