Eris Lifesciences Limited (NSE:ERIS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,545.70 | 1,589.40 | 1,545.70 | 1,551.70 | - | -0.53% | 55,131 |
| Dec 4, 2025 | 1,566.00 | 1,569.30 | 1,545.10 | 1,559.90 | 1,559.90 | -0.08% | 77,218 |
| Dec 3, 2025 | 1,559.00 | 1,578.00 | 1,545.10 | 1,561.20 | 1,561.20 | -0.54% | 22,552 |
| Dec 2, 2025 | 1,567.30 | 1,584.30 | 1,560.10 | 1,569.70 | 1,569.70 | -0.75% | 17,568 |
| Dec 1, 2025 | 1,586.00 | 1,603.80 | 1,574.00 | 1,581.50 | 1,581.50 | -0.87% | 33,525 |
| Nov 28, 2025 | 1,624.50 | 1,624.50 | 1,589.90 | 1,595.40 | 1,595.40 | -1.05% | 35,120 |
| Nov 27, 2025 | 1,622.50 | 1,635.70 | 1,602.10 | 1,612.30 | 1,612.30 | -0.27% | 62,612 |
| Nov 26, 2025 | 1,652.10 | 1,652.10 | 1,604.00 | 1,616.60 | 1,616.60 | -2.15% | 157,989 |
| Nov 25, 2025 | 1,700.00 | 1,700.00 | 1,630.00 | 1,652.10 | 1,652.10 | -1.89% | 149,777 |
| Nov 24, 2025 | 1,660.20 | 1,697.40 | 1,640.00 | 1,684.00 | 1,684.00 | 1.08% | 106,216 |
| Nov 21, 2025 | 1,667.50 | 1,679.20 | 1,638.50 | 1,666.00 | 1,666.00 | -0.22% | 102,184 |
| Nov 20, 2025 | 1,611.00 | 1,680.00 | 1,596.30 | 1,669.60 | 1,669.60 | 3.64% | 141,566 |
| Nov 19, 2025 | 1,584.90 | 1,615.00 | 1,551.90 | 1,610.90 | 1,610.90 | 2.23% | 113,609 |
| Nov 18, 2025 | 1,572.00 | 1,582.00 | 1,547.30 | 1,575.70 | 1,575.70 | 0.59% | 57,402 |
| Nov 17, 2025 | 1,572.50 | 1,572.50 | 1,547.60 | 1,566.50 | 1,566.50 | 1.04% | 46,611 |
| Nov 14, 2025 | 1,518.10 | 1,553.80 | 1,510.00 | 1,550.40 | 1,550.40 | 2.13% | 80,731 |
| Nov 13, 2025 | 1,587.00 | 1,593.10 | 1,506.30 | 1,518.10 | 1,518.10 | -3.62% | 116,740 |
| Nov 12, 2025 | 1,586.10 | 1,600.20 | 1,572.10 | 1,575.20 | 1,575.20 | -1.35% | 122,463 |
| Nov 11, 2025 | 1,598.00 | 1,601.70 | 1,570.80 | 1,596.70 | 1,596.70 | 0.31% | 70,338 |
| Nov 10, 2025 | 1,598.00 | 1,604.90 | 1,579.70 | 1,591.80 | 1,591.80 | -0.15% | 21,794 |
| Nov 7, 2025 | 1,591.30 | 1,639.00 | 1,566.60 | 1,594.20 | 1,594.20 | 0.56% | 69,695 |
| Nov 6, 2025 | 1,602.00 | 1,609.80 | 1,581.00 | 1,585.40 | 1,585.40 | -0.97% | 26,672 |
| Nov 4, 2025 | 1,605.00 | 1,612.00 | 1,585.20 | 1,601.00 | 1,601.00 | 0.23% | 43,178 |
| Nov 3, 2025 | 1,602.00 | 1,629.00 | 1,573.20 | 1,597.30 | 1,597.30 | 0.35% | 67,296 |
| Oct 31, 2025 | 1,627.70 | 1,628.30 | 1,582.20 | 1,591.70 | 1,591.70 | -1.74% | 40,393 |
| Oct 30, 2025 | 1,629.80 | 1,631.80 | 1,605.90 | 1,619.90 | 1,619.90 | -0.60% | 289,492 |
| Oct 29, 2025 | 1,628.40 | 1,637.00 | 1,616.50 | 1,629.60 | 1,629.60 | 0.07% | 47,135 |
| Oct 28, 2025 | 1,627.80 | 1,660.00 | 1,598.80 | 1,628.40 | 1,628.40 | 0.04% | 201,102 |
| Oct 27, 2025 | 1,582.60 | 1,637.80 | 1,576.60 | 1,627.80 | 1,627.80 | 2.86% | 73,167 |
| Oct 24, 2025 | 1,597.80 | 1,599.50 | 1,575.00 | 1,582.60 | 1,582.60 | -0.44% | 71,837 |
| Oct 23, 2025 | 1,610.00 | 1,610.30 | 1,582.70 | 1,589.60 | 1,589.60 | 0.26% | 52,200 |
| Oct 21, 2025 | 1,585.00 | 1,609.00 | 1,579.60 | 1,585.50 | 1,585.50 | -1.07% | 19,249 |
| Oct 20, 2025 | 1,573.30 | 1,608.00 | 1,520.00 | 1,602.60 | 1,602.60 | 0.39% | 187,510 |
| Oct 17, 2025 | 1,571.00 | 1,609.30 | 1,571.00 | 1,596.40 | 1,596.40 | 0.59% | 80,345 |
| Oct 16, 2025 | 1,585.00 | 1,595.00 | 1,575.00 | 1,587.00 | 1,587.00 | 0.18% | 149,975 |
| Oct 15, 2025 | 1,598.00 | 1,618.20 | 1,575.10 | 1,584.10 | 1,584.10 | -0.96% | 45,605 |
| Oct 14, 2025 | 1,618.00 | 1,618.60 | 1,573.30 | 1,599.40 | 1,599.40 | -0.66% | 95,726 |
| Oct 13, 2025 | 1,592.00 | 1,618.30 | 1,579.90 | 1,610.10 | 1,610.10 | 0.88% | 257,896 |
| Oct 10, 2025 | 1,599.00 | 1,614.50 | 1,588.40 | 1,596.00 | 1,596.00 | 0.23% | 63,017 |
| Oct 9, 2025 | 1,615.00 | 1,617.90 | 1,585.60 | 1,592.40 | 1,592.40 | -0.52% | 48,122 |
| Oct 8, 2025 | 1,592.00 | 1,607.80 | 1,584.00 | 1,600.80 | 1,600.80 | 0.16% | 96,490 |
| Oct 7, 2025 | 1,615.70 | 1,628.80 | 1,587.30 | 1,598.20 | 1,598.20 | -0.56% | 114,287 |
| Oct 6, 2025 | 1,580.00 | 1,617.20 | 1,580.00 | 1,607.20 | 1,607.20 | 0.87% | 47,179 |
| Oct 3, 2025 | 1,625.00 | 1,637.00 | 1,587.60 | 1,593.30 | 1,593.30 | -1.94% | 170,802 |
| Oct 1, 2025 | 1,585.00 | 1,631.30 | 1,584.90 | 1,624.90 | 1,624.90 | 2.46% | 66,608 |
| Sep 30, 2025 | 1,580.00 | 1,597.10 | 1,569.10 | 1,585.90 | 1,585.90 | 0.49% | 241,690 |
| Sep 29, 2025 | 1,585.50 | 1,603.50 | 1,566.00 | 1,578.10 | 1,578.10 | -0.47% | 68,213 |
| Sep 26, 2025 | 1,600.00 | 1,624.80 | 1,578.00 | 1,585.50 | 1,585.50 | -2.50% | 67,085 |
| Sep 25, 2025 | 1,635.00 | 1,652.20 | 1,616.00 | 1,626.10 | 1,626.10 | -0.05% | 68,358 |
| Sep 24, 2025 | 1,634.90 | 1,644.40 | 1,620.00 | 1,626.90 | 1,626.90 | -0.49% | 101,445 |