Eris Lifesciences Limited - ERIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	1,610	1,589.6	1,589.6	1,610.3	1,582.7	52,201
October 21, 2025	1,585	1,585.5	1,585.5	1,609	1,579.6	19,249
October 20, 2025	1,573.3	1,602.6	1,602.6	1,608	1,520	187,514
October 17, 2025	1,571	1,596.4	1,596.4	1,609.3	1,571	80,345
October 16, 2025	1,585	1,587	1,587	1,595	1,575	149,991
October 15, 2025	1,598	1,584.1	1,584.1	1,618.2	1,575.1	45,609
October 14, 2025	1,618	1,599.4	1,599.4	1,618.6	1,573.3	95,726
October 13, 2025	1,592	1,610.1	1,610.1	1,618.3	1,579.9	257,896
October 10, 2025	1,599	1,596	1,596	1,614.5	1,588.4	63,073
October 09, 2025	1,615	1,592.4	1,592.4	1,617.9	1,585.6	48,122
October 08, 2025	1,592	1,600.8	1,600.8	1,607.8	1,584	96,495
October 07, 2025	1,615.7	1,598.2	1,598.2	1,628.8	1,587.3	114,288
October 06, 2025	1,580	1,607.2	1,607.2	1,617.2	1,580	47,190
October 03, 2025	1,625	1,593.3	1,593.3	1,637	1,587.6	170,370
October 01, 2025	1,585	1,624.9	1,624.9	1,631.3	1,584.9	66,608
September 30, 2025	1,580	1,585.9	1,585.9	1,597.1	1,569.1	241,691
September 29, 2025	1,585.5	1,578.1	1,578.1	1,603.5	1,566	68,231
September 26, 2025	1,600	1,585.5	1,585.5	1,624.8	1,578	67,095
September 25, 2025	1,635	1,626.1	1,626.1	1,652.2	1,616	68,359
September 24, 2025	1,634.9	1,626.9	1,626.9	1,644.4	1,620	101,445
September 23, 2025	1,644.1	1,634.9	1,634.9	1,649.4	1,630	38,745
September 22, 2025	1,636.1	1,640.3	1,640.3	1,657.9	1,621.2	78,789
September 19, 2025	1,642.5	1,639.6	1,639.6	1,691	1,626.4	431,938
September 18, 2025	1,643	1,636.1	1,636.1	1,650	1,606.3	400,362
September 17, 2025	1,670.6	1,648.6	1,648.6	1,670.6	1,645	124,771
September 16, 2025	1,673	1,661.9	1,661.9	1,680	1,647	171,561
September 15, 2025	1,675.9	1,673.9	1,673.9	1,694.9	1,660	53,484
September 12, 2025	1,700	1,675.9	1,675.9	1,708	1,652	712,085
September 11, 2025	1,721.9	1,699.2	1,699.2	1,726.5	1,690	43,087
September 10, 2025	1,713.5	1,713.7	1,713.7	1,745	1,696.1	38,381
September 09, 2025	1,711	1,710	1,710	1,729.6	1,690.1	91,037
September 08, 2025	1,716	1,711.5	1,711.5	1,738.2	1,699.9	107,911
September 05, 2025	1,763.6	1,729.1	1,729.1	1,763.6	1,723.1	57,444
September 04, 2025	1,792.9	1,763.6	1,763.6	1,797.6	1,745.5	67,679
September 03, 2025	1,774.8	1,779.9	1,779.9	1,799	1,751	49,544
September 02, 2025	1,764	1,771	1,771	1,783.6	1,761	35,384
September 01, 2025	1,795	1,772.2	1,772.2	1,810.8	1,754.5	66,023
August 29, 2025	1,784.5	1,800.2	1,800.2	1,807	1,776.3	83,224
August 28, 2025	1,808	1,792.5	1,792.5	1,812.7	1,764.9	36,002
August 26, 2025	1,796.8	1,801.7	1,801.7	1,818.8	1,780.5	119,285
August 25, 2025	1,731	1,796.8	1,796.8	1,804	1,730.5	96,050
August 22, 2025	1,740.8	1,768.7	1,768.7	1,783.8	1,733	37,854
August 21, 2025	1,773	1,751.6	1,751.6	1,773	1,740	142,588
August 20, 2025	1,741.1	1,755.6	1,755.6	1,768.9	1,730.1	119,322
August 19, 2025	1,746.1	1,741.1	1,741.1	1,750	1,698.1	56,111
August 18, 2025	1,753.1	1,732.4	1,732.4	1,820	1,690	329,944
August 14, 2025	1,674.8	1,684.5	1,684.5	1,700	1,664	35,818
August 13, 2025	1,680	1,674.8	1,674.8	1,690.4	1,667.8	42,022
August 12, 2025	1,710	1,679.4	1,679.4	1,717.3	1,665.3	127,217
August 11, 2025	1,709.9	1,723.3	1,723.3	1,745.5	1,630	140,401
August 08, 2025	1,688.1	1,725.2	1,725.2	1,745.9	1,680	104,058
August 07, 2025	1,730	1,694.6	1,694.6	1,730	1,671.9	134,397
August 06, 2025	1,820.3	1,724.8	1,724.8	1,848	1,680	312,460
August 05, 2025	1,812	1,808.1	1,808.1	1,855.6	1,753.9	307,995
August 04, 2025	1,815	1,803.1	1,803.1	1,817.9	1,757.1	82,402
August 01, 2025	1,808.4	1,808.4	1,808.4	1,850	1,793.9	96,925
July 31, 2025	1,811.1	1,798.9	1,798.9	1,831	1,787.2	52,398
July 30, 2025	1,783.2	1,816.6	1,816.6	1,885	1,783.2	259,069
July 29, 2025	1,781.9	1,792.1	1,792.1	1,800	1,746.1	66,351
July 28, 2025	1,811	1,778	1,778	1,848.9	1,757.5	226,574

Eris Lifesciences Limited (ERIS.NS) NSE