Skip to content
NSE stocks: 129Advancing: 17Declining: 111Currency: INR
Open Tradzy

Eternal Limited (ETERNAL) Price History

Daily open, high, low, close and volume for Eternal Limited (ETERNAL) from 2025-10-09 to 2026-10-09, newest first.

‹ ETERNAL price and chart
DateOpenHighLowCloseVolume
2026-10-09INR 322.10INR 325.45INR 317.15INR 323.4512,981,184
2026-10-08INR 328.00INR 328.40INR 317.50INR 319.0518,044,786
2026-10-07INR 332.60INR 332.70INR 324.60INR 328.0023,804,457
2026-10-06INR 322.50INR 330.20INR 319.10INR 329.0027,075,757
2026-10-05INR 308.95INR 322.85INR 308.10INR 320.8031,037,275
2026-10-01INR 316.60INR 320.40INR 309.80INR 313.9029,716,584
2026-09-30INR 328.15INR 329.00INR 317.10INR 320.0028,850,208
2026-09-29INR 333.00INR 333.00INR 323.65INR 327.8530,822,496
2026-09-28INR 335.05INR 335.10INR 328.45INR 330.9519,560,239
2026-09-25INR 335.60INR 339.90INR 331.70INR 335.0024,508,361
2026-09-24INR 338.70INR 343.60INR 333.55INR 335.5014,989,187
2026-09-23INR 344.40INR 344.40INR 340.55INR 342.6518,360,484
2026-09-22INR 337.70INR 342.00INR 334.65INR 342.0022,276,945
2026-09-21INR 326.85INR 336.50INR 326.85INR 335.9020,274,532
2026-09-18INR 328.50INR 329.75INR 325.70INR 326.8517,696,853
2026-09-17INR 318.30INR 327.80INR 318.25INR 322.3527,543,143
2026-09-16INR 316.25INR 318.35INR 310.80INR 317.0011,286,053
2026-09-15INR 327.50INR 327.95INR 314.65INR 315.2512,538,697
2026-09-11INR 317.95INR 324.80INR 316.05INR 323.5022,712,054
2026-09-10INR 322.70INR 322.90INR 317.55INR 322.1015,557,911
2026-09-09INR 322.00INR 322.55INR 318.00INR 320.6022,599,551
2026-09-08INR 320.80INR 324.30INR 320.50INR 321.6010,662,039
2026-09-07INR 325.75INR 325.75INR 319.70INR 320.8012,845,170
2026-09-04INR 325.30INR 327.75INR 320.80INR 322.7517,824,027
2026-09-03INR 327.80INR 331.00INR 324.15INR 324.8015,603,719
2026-09-02INR 325.50INR 327.50INR 320.30INR 327.3020,138,975
2026-09-01INR 325.00INR 329.40INR 323.00INR 327.7521,501,682
2026-08-31INR 328.80INR 332.95INR 315.80INR 328.10272,151,920
2026-08-28INR 329.10INR 330.00INR 324.30INR 328.0031,385,139
2026-08-27INR 329.00INR 330.90INR 325.30INR 328.5034,877,860
2026-08-26INR 330.00INR 332.00INR 325.00INR 327.0039,246,846
2026-08-25INR 330.00INR 331.00INR 325.50INR 331.0029,062,006
2026-08-24INR 323.00INR 329.50INR 323.00INR 327.1521,892,944
2026-08-21INR 330.00INR 331.70INR 324.10INR 328.0031,651,425
2026-08-20INR 323.85INR 328.50INR 321.35INR 327.9536,661,268
2026-08-19INR 316.15INR 322.85INR 315.85INR 320.0028,100,651
2026-08-18INR 318.00INR 321.20INR 315.55INR 315.9018,387,007
2026-08-17INR 317.60INR 321.90INR 316.20INR 318.0018,972,081
2026-08-14INR 317.80INR 325.00INR 316.80INR 318.5030,147,388
2026-08-13INR 315.00INR 319.35INR 313.30INR 318.0026,225,284
2026-08-12INR 318.95INR 318.95INR 312.60INR 314.0519,976,751
2026-08-11INR 310.50INR 318.50INR 306.20INR 318.0020,749,569
2026-08-10INR 315.45INR 316.25INR 309.50INR 310.2516,471,148
2026-08-07INR 314.00INR 316.90INR 313.15INR 315.0012,763,812
2026-08-06INR 311.00INR 319.70INR 310.00INR 316.2529,960,978
2026-08-05INR 313.90INR 314.65INR 309.50INR 310.3512,296,275
2026-08-04INR 311.00INR 312.70INR 309.00INR 312.4016,096,034
2026-08-03INR 303.50INR 310.90INR 300.05INR 310.5026,906,290
2026-07-31INR 312.50INR 316.00INR 301.80INR 302.4536,770,653
2026-07-30INR 307.00INR 312.25INR 305.00INR 310.6532,431,887
2026-07-29INR 309.90INR 316.35INR 308.50INR 311.8049,740,797
2026-07-28INR 295.70INR 310.00INR 294.20INR 308.3570,410,211
2026-07-27INR 281.50INR 297.00INR 281.45INR 295.8548,012,383
2026-07-24INR 285.00INR 285.00INR 276.55INR 280.0037,050,034
2026-07-23INR 289.85INR 296.15INR 282.70INR 287.1064,734,810
2026-07-22INR 287.80INR 291.35INR 275.55INR 284.4065,944,414
2026-07-21INR 286.00INR 288.10INR 283.60INR 286.6022,178,874
2026-07-20INR 284.65INR 289.45INR 284.40INR 286.9516,701,880
2026-07-17INR 287.00INR 287.85INR 283.05INR 286.6017,477,557
2026-07-16INR 298.75INR 299.00INR 285.05INR 286.4531,866,265
2026-07-15INR 285.00INR 296.45INR 283.05INR 294.8045,125,835
2026-07-14INR 283.05INR 287.90INR 278.55INR 286.1542,966,836
2026-07-13INR 286.10INR 288.90INR 284.60INR 285.2014,808,761
2026-07-10INR 294.70INR 295.20INR 287.15INR 289.6524,239,849
2026-07-09INR 287.30INR 300.35INR 287.30INR 292.4549,865,056
2026-07-08INR 288.50INR 296.55INR 283.75INR 286.7058,555,994
2026-07-07INR 283.80INR 291.00INR 283.55INR 289.4045,305,615
2026-07-06INR 283.80INR 284.20INR 279.85INR 283.4021,282,150
2026-07-03INR 281.95INR 287.80INR 279.65INR 281.6536,875,000
2026-07-02INR 282.00INR 285.95INR 278.60INR 279.7041,301,386
2026-07-01INR 266.30INR 280.60INR 265.30INR 279.7066,845,146
2026-06-30INR 260.20INR 266.70INR 257.30INR 264.6032,940,948
2026-06-29INR 260.00INR 261.30INR 257.05INR 259.4034,568,988
2026-06-25INR 254.00INR 257.50INR 252.50INR 255.1520,971,007
2026-06-24INR 258.45INR 260.95INR 253.80INR 256.3525,071,320
2026-06-23INR 263.00INR 266.30INR 258.00INR 258.9516,643,592
2026-06-22INR 264.50INR 267.50INR 262.75INR 263.6518,797,609
2026-06-19INR 257.00INR 264.90INR 254.55INR 264.3029,061,365
2026-06-18INR 258.50INR 259.90INR 255.25INR 258.5517,926,359
2026-06-17INR 254.00INR 262.50INR 253.20INR 258.4033,196,297
2026-06-16INR 253.80INR 254.15INR 250.75INR 253.6019,483,651
2026-06-15INR 250.00INR 256.65INR 248.05INR 252.0039,998,375
2026-06-12INR 239.00INR 244.50INR 237.65INR 243.8023,501,911
2026-06-11INR 238.00INR 238.30INR 234.25INR 235.2036,265,366
2026-06-10INR 247.00INR 247.00INR 239.00INR 239.8023,687,653
2026-06-09INR 250.90INR 251.90INR 243.45INR 245.6533,327,569
2026-06-08INR 252.85INR 253.50INR 247.00INR 248.3025,126,663
2026-06-05INR 253.35INR 258.80INR 252.80INR 256.5034,207,436
2026-06-04INR 244.50INR 258.65INR 244.45INR 254.3536,690,161
2026-06-03INR 248.00INR 249.45INR 244.50INR 247.0025,192,315
2026-06-02INR 244.05INR 252.50INR 242.70INR 250.7533,811,873
2026-06-01INR 251.10INR 253.85INR 247.50INR 248.1019,129,575
2026-05-29INR 256.75INR 257.10INR 249.41INR 250.5851,989,116
2026-05-27INR 251.09INR 258.88INR 251.09INR 256.5136,661,755
2026-05-26INR 247.50INR 253.04INR 245.80INR 250.1724,447,430
2026-05-25INR 244.00INR 249.35INR 244.00INR 247.6720,066,077
2026-05-22INR 243.18INR 245.80INR 241.21INR 241.9523,537,777
2026-05-21INR 245.70INR 247.91INR 241.56INR 242.0521,676,835
2026-05-20INR 243.00INR 245.68INR 242.30INR 243.3423,420,943
2026-05-19INR 240.02INR 249.85INR 238.70INR 247.2133,045,253
2026-05-18INR 238.18INR 242.35INR 233.61INR 241.4026,827,499
2026-05-15INR 245.00INR 245.72INR 240.41INR 241.1818,279,677
2026-05-14INR 239.49INR 246.55INR 237.80INR 245.8229,973,731
2026-05-13INR 238.10INR 241.80INR 236.39INR 237.8231,615,154
2026-05-12INR 245.87INR 247.45INR 239.35INR 239.9824,867,007
2026-05-11INR 253.31INR 253.70INR 245.00INR 245.8733,552,537
2026-05-08INR 255.81INR 257.40INR 252.60INR 256.3917,618,369
2026-05-07INR 258.00INR 260.52INR 256.37INR 257.4225,833,825
2026-05-06INR 251.99INR 256.80INR 249.70INR 256.0533,005,769
2026-05-05INR 251.00INR 253.35INR 245.75INR 248.4728,498,223
2026-05-04INR 247.00INR 252.95INR 245.00INR 251.9040,885,798
2026-04-30INR 249.00INR 251.69INR 242.65INR 247.0372,700,438
2026-04-29INR 263.30INR 265.40INR 253.00INR 254.03152,137,970
2026-04-28INR 256.00INR 260.50INR 245.00INR 253.07104,988,010
2026-04-27INR 257.50INR 261.27INR 254.65INR 255.4932,002,337
2026-04-24INR 259.90INR 261.50INR 252.17INR 256.7933,365,767
2026-04-23INR 260.49INR 262.10INR 256.43INR 259.9233,833,959
2026-04-22INR 257.03INR 264.80INR 256.29INR 262.9945,717,764
2026-04-21INR 254.89INR 259.90INR 254.13INR 259.4829,052,896
2026-04-20INR 251.85INR 257.95INR 248.11INR 254.8839,283,935
2026-04-17INR 253.00INR 254.87INR 249.64INR 252.6135,893,335
2026-04-16INR 249.25INR 253.29INR 247.15INR 252.7048,279,727
2026-04-15INR 241.00INR 248.49INR 240.05INR 246.6756,072,733
2026-04-13INR 234.99INR 242.64INR 234.53INR 236.2244,343,479
2026-04-10INR 240.40INR 242.45INR 237.11INR 240.2340,180,860
2026-04-09INR 242.50INR 244.00INR 236.70INR 237.8938,062,318
2026-04-08INR 243.55INR 246.92INR 241.00INR 243.6261,801,744
2026-04-07INR 230.25INR 234.33INR 225.54INR 231.9740,364,387
2026-04-06INR 232.80INR 234.80INR 228.02INR 232.2031,590,365
2026-04-02INR 230.95INR 232.50INR 223.74INR 231.7266,556,155
2026-04-01INR 233.22INR 240.17INR 233.22INR 236.5234,530,655
2026-03-30INR 225.79INR 231.58INR 225.19INR 228.9849,774,525
2026-03-27INR 237.55INR 239.14INR 232.40INR 233.1738,767,229
2026-03-25INR 242.00INR 244.50INR 240.01INR 242.1864,768,357
2026-03-24INR 231.00INR 240.29INR 230.81INR 237.9463,944,923
2026-03-23INR 227.90INR 231.40INR 224.21INR 226.9671,121,843
2026-03-20INR 230.10INR 236.70INR 230.10INR 232.2955,775,443
2026-03-19INR 236.99INR 238.49INR 227.65INR 228.7472,305,788
2026-03-18INR 235.80INR 243.22INR 234.04INR 242.5474,981,953
2026-03-17INR 223.00INR 236.13INR 222.75INR 234.6385,823,179
2026-03-16INR 215.00INR 223.64INR 212.60INR 222.0453,267,837
2026-03-13INR 220.90INR 222.99INR 214.28INR 215.6865,462,174
2026-03-12INR 220.25INR 223.85INR 213.06INR 221.1765,732,459
2026-03-11INR 226.60INR 227.93INR 223.05INR 223.8034,327,861
2026-03-10INR 232.00INR 233.23INR 224.86INR 226.6247,196,661
2026-03-09INR 226.50INR 230.86INR 219.80INR 229.5648,505,614
2026-03-06INR 240.63INR 242.90INR 231.58INR 232.5744,605,775
2026-03-05INR 244.50INR 244.50INR 234.00INR 240.1444,324,414
2026-03-04INR 237.00INR 244.00INR 236.36INR 240.7348,878,958
2026-03-02INR 238.00INR 244.48INR 234.65INR 242.8773,388,956
2026-02-27INR 246.05INR 252.00INR 243.75INR 246.3057,272,916
2026-02-26INR 251.55INR 254.70INR 246.00INR 246.5076,804,030
2026-02-25INR 255.20INR 256.60INR 249.45INR 250.20103,388,320
2026-02-24INR 260.00INR 264.90INR 251.80INR 254.0076,836,880
2026-02-23INR 270.25INR 271.75INR 264.85INR 268.0034,454,292
2026-02-20INR 270.80INR 272.50INR 267.85INR 269.4519,317,167
2026-02-19INR 277.35INR 279.80INR 269.85INR 271.7523,971,631
2026-02-18INR 283.10INR 284.65INR 273.00INR 277.3535,129,399
2026-02-17INR 284.00INR 284.00INR 277.35INR 281.5034,291,326
2026-02-16INR 285.20INR 289.70INR 283.90INR 286.6019,958,107
2026-02-13INR 298.00INR 300.00INR 283.80INR 285.2047,583,835
2026-02-12INR 296.20INR 300.00INR 291.40INR 298.0034,873,811
2026-02-11INR 304.00INR 306.85INR 299.75INR 300.7032,084,582
2026-02-10INR 291.00INR 308.55INR 289.05INR 303.80102,621,680
2026-02-09INR 286.00INR 289.40INR 283.00INR 288.8518,816,048
2026-02-06INR 286.90INR 288.70INR 281.65INR 283.5529,937,539
2026-02-05INR 291.10INR 294.85INR 284.70INR 286.8530,383,252
2026-02-04INR 279.75INR 294.95INR 273.05INR 294.1564,894,681
2026-02-03INR 294.00INR 299.90INR 278.10INR 279.8075,311,768
2026-02-02INR 266.00INR 276.30INR 266.00INR 272.6534,208,468
2026-01-30INR 272.65INR 275.85INR 267.65INR 273.6043,752,149
2026-01-29INR 266.20INR 277.10INR 263.05INR 275.3574,338,767
2026-01-28INR 256.00INR 267.20INR 252.80INR 266.3082,531,461
2026-01-27INR 258.05INR 261.15INR 250.50INR 253.85106,172,020
2026-01-23INR 276.95INR 277.00INR 257.70INR 258.7085,765,429
2026-01-22INR 300.00INR 305.00INR 275.05INR 275.90154,979,820
2026-01-21INR 269.25INR 287.20INR 268.80INR 283.5071,728,259
2026-01-20INR 282.00INR 282.40INR 267.85INR 269.6083,681,194
2026-01-19INR 288.50INR 290.00INR 276.65INR 281.3583,664,844
2026-01-16INR 294.05INR 296.80INR 286.80INR 287.7062,836,265
2026-01-15INR 299.25INR 299.25INR 299.25INR 299.250
2026-01-14INR 292.50INR 299.90INR 291.00INR 299.2548,489,262
2026-01-13INR 289.50INR 297.30INR 289.15INR 294.5550,350,178
2026-01-12INR 284.35INR 286.25INR 276.80INR 285.2528,605,326
2026-01-09INR 283.40INR 292.90INR 281.65INR 284.3555,851,766
2026-01-08INR 280.55INR 287.40INR 279.00INR 283.5538,191,591
2026-01-07INR 277.00INR 286.30INR 276.55INR 280.9538,184,312
2026-01-06INR 281.80INR 283.55INR 276.25INR 279.0529,577,754
2026-01-05INR 280.50INR 284.00INR 279.60INR 281.8019,328,131
2026-01-02INR 283.80INR 287.75INR 283.25INR 284.1513,624,798
2026-01-01INR 278.60INR 285.00INR 278.55INR 283.8013,427,852
2025-12-31INR 276.00INR 280.35INR 275.50INR 278.0521,964,083
2025-12-30INR 282.50INR 282.50INR 275.35INR 277.1037,816,382
2025-12-29INR 281.50INR 286.05INR 281.50INR 282.8513,175,259
2025-12-26INR 281.80INR 284.65INR 279.70INR 281.7515,744,495
2025-12-24INR 283.50INR 286.00INR 283.10INR 284.8512,973,814
2025-12-23INR 287.05INR 288.00INR 284.00INR 284.3512,762,620
2025-12-22INR 286.00INR 287.90INR 285.20INR 286.7014,987,454
2025-12-19INR 286.90INR 288.35INR 285.25INR 286.0517,783,844
2025-12-18INR 284.05INR 285.50INR 281.70INR 284.7514,159,703
2025-12-17INR 286.25INR 290.50INR 283.55INR 284.4527,154,430
2025-12-16INR 298.20INR 298.20INR 282.65INR 284.4558,633,745
2025-12-15INR 295.00INR 299.55INR 295.00INR 298.4514,755,897
2025-12-12INR 290.10INR 299.00INR 288.60INR 298.0527,289,532
2025-12-11INR 284.00INR 291.90INR 283.05INR 290.9521,043,741
2025-12-10INR 289.00INR 293.00INR 282.00INR 283.2520,644,419
2025-12-09INR 284.55INR 292.30INR 280.30INR 291.7027,053,864
2025-12-08INR 290.90INR 297.40INR 284.15INR 285.2585,127,961
2025-12-05INR 295.00INR 299.70INR 291.15INR 292.4017,762,375
2025-12-04INR 297.60INR 298.75INR 292.55INR 295.7531,947,997
2025-12-03INR 300.60INR 302.95INR 296.00INR 297.7518,546,982
2025-12-02INR 300.60INR 301.80INR 297.00INR 300.5523,517,461
2025-12-01INR 302.30INR 305.45INR 300.25INR 301.5017,929,620
2025-11-28INR 303.00INR 304.80INR 299.65INR 300.1017,678,706
2025-11-27INR 308.00INR 308.70INR 300.55INR 302.7522,604,916
2025-11-26INR 300.30INR 307.15INR 300.30INR 306.8514,488,702
2025-11-25INR 303.00INR 305.95INR 300.50INR 302.3019,304,127
2025-11-24INR 296.50INR 304.25INR 295.60INR 301.0042,517,973
2025-11-21INR 304.95INR 305.95INR 301.00INR 301.9513,729,185
2025-11-20INR 308.50INR 308.65INR 304.60INR 306.9013,522,453
2025-11-19INR 305.00INR 308.10INR 302.60INR 306.6015,532,632
2025-11-18INR 312.00INR 313.00INR 304.50INR 306.1524,986,347
2025-11-17INR 303.10INR 309.85INR 300.55INR 309.5526,632,684
2025-11-14INR 295.00INR 305.25INR 294.75INR 303.7537,378,739
2025-11-13INR 308.65INR 309.35INR 296.60INR 297.7563,585,986
2025-11-12INR 308.00INR 312.95INR 307.35INR 308.8043,774,443
2025-11-11INR 302.95INR 307.75INR 300.15INR 305.8035,824,473
2025-11-10INR 304.25INR 308.55INR 300.80INR 301.4533,919,179
2025-11-07INR 305.95INR 309.10INR 301.45INR 306.1026,911,856
2025-11-06INR 308.50INR 311.65INR 303.55INR 305.6544,725,332
2025-11-04INR 321.05INR 321.95INR 312.30INR 313.5035,402,202
2025-11-03INR 316.45INR 323.60INR 313.25INR 322.6033,549,131
2025-10-31INR 329.95INR 330.30INR 316.65INR 317.7534,241,754
2025-10-30INR 328.00INR 332.25INR 325.50INR 329.3519,800,315
2025-10-29INR 333.55INR 335.50INR 328.75INR 330.4519,679,008
2025-10-28INR 332.75INR 336.20INR 332.15INR 334.6028,723,423
2025-10-27INR 326.20INR 334.90INR 324.60INR 333.7027,703,118
2025-10-24INR 328.00INR 329.85INR 324.35INR 326.6035,567,993
2025-10-23INR 343.00INR 343.00INR 327.00INR 328.3554,284,157
2025-10-21INR 340.10INR 340.80INR 337.20INR 338.103,818,958
2025-10-20INR 345.00INR 346.50INR 336.25INR 338.1525,481,979
2025-10-17INR 340.00INR 347.75INR 333.75INR 342.6577,995,576
2025-10-16INR 356.00INR 368.45INR 338.00INR 347.8591,194,459
2025-10-15INR 347.75INR 355.90INR 347.35INR 354.3530,840,496
2025-10-14INR 352.00INR 352.00INR 343.00INR 347.7525,161,480
2025-10-13INR 347.50INR 351.30INR 345.40INR 348.3514,458,590
2025-10-10INR 342.55INR 349.90INR 341.60INR 348.3015,972,103
2025-10-09INR 345.00INR 347.50INR 342.90INR 345.5023,497,999