Eternal Limited (NSE:ETERNAL)
India
· Delayed Price · Currency is INR 322.90
-9.35 (-2.81%)
Sep 26, 2025, 3:30 PM IST
Eternal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 331.00 | 332.90 | 320.00 | 321.00 | 321.00 | -3.39% | 26,839,157 |
| Sep 25, 2025 | 334.00 | 335.80 | 331.20 | 332.25 | 332.25 | -1.06% | 16,653,312 |
| Sep 24, 2025 | 336.20 | 338.00 | 335.35 | 335.80 | 335.80 | -0.75% | 12,073,297 |
| Sep 23, 2025 | 340.95 | 341.30 | 336.70 | 338.35 | 338.35 | -1.02% | 15,144,828 |
| Sep 22, 2025 | 340.00 | 343.90 | 336.70 | 341.85 | 341.85 | 1.57% | 28,626,249 |
| Sep 19, 2025 | 337.00 | 340.00 | 334.55 | 336.55 | 336.55 | -0.38% | 29,146,789 |
| Sep 18, 2025 | 328.80 | 338.50 | 328.30 | 337.85 | 337.85 | 2.92% | 36,575,258 |
| Sep 17, 2025 | 327.30 | 330.00 | 325.30 | 328.25 | 328.25 | 0.29% | 14,901,358 |
| Sep 16, 2025 | 323.00 | 327.80 | 322.00 | 327.30 | 327.30 | 1.24% | 19,198,538 |
| Sep 15, 2025 | 322.95 | 325.60 | 321.50 | 323.30 | 323.30 | 0.59% | 16,287,174 |
| Sep 12, 2025 | 327.10 | 327.90 | 320.70 | 321.40 | 321.40 | -2.04% | 19,923,948 |
| Sep 11, 2025 | 325.00 | 331.35 | 324.70 | 328.10 | 328.10 | 1.14% | 22,336,999 |
| Sep 10, 2025 | 328.95 | 328.95 | 322.80 | 324.40 | 324.40 | -0.40% | 18,981,939 |
| Sep 9, 2025 | 329.00 | 329.65 | 323.75 | 325.70 | 325.70 | -1.20% | 19,658,627 |
| Sep 8, 2025 | 331.00 | 332.20 | 328.20 | 329.65 | 329.65 | 0.15% | 17,188,065 |
| Sep 5, 2025 | 327.55 | 334.40 | 326.30 | 329.15 | 329.15 | 0.89% | 31,645,035 |
| Sep 4, 2025 | 328.00 | 329.00 | 322.80 | 326.25 | 326.25 | 0.05% | 43,285,629 |
| Sep 3, 2025 | 325.10 | 328.75 | 322.00 | 326.10 | 326.10 | 1.15% | 46,674,039 |
| Sep 2, 2025 | 322.85 | 327.40 | 320.45 | 322.40 | 322.40 | 0.40% | 48,878,436 |
| 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% | 44,020,764 |
| Aug 26, 2025 | 317.30 | 321.50 | 315.05 | 317.90 | 317.90 | -0.42% | 438,503,020 |
| Aug 25, 2025 | 320.00 | 323.80 | 316.55 | 319.25 | 319.25 | - | 438,503,000 |
| Aug 24, 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% | 22,869,858 |
| Aug 21, 2025 | 324.60 | 325.90 | 321.00 | 321.80 | 321.80 | -1.45% | 22,869,850 |
| Aug 20, 2025 | 322.40 | 331.35 | 320.35 | 326.55 | 326.55 | 1.59% | 55,734,714 |
| Aug 19, 2025 | 316.50 | 321.90 | 311.70 | 321.45 | 321.45 | 2.08% | 36,592,945 |
| Aug 18, 2025 | 318.40 | 323.70 | 313.65 | 314.90 | 314.90 | -1.10% | 42,357,084 |
| 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% | 28,119,116 |
| 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% | 44,948,318 |
| 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% | 22,012,889 |
| 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 |