Eris Lifesciences Ltd ERIS
NSE · India · Health Technology
INR 1,190.80-1.10 (-0.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,189.80 | -0.18% | INR 1,181.30 | INR 1,200.00 | INR 1,162.90 | 88.73K |
| 2026-09-30 | INR 1,191.90 | -2.25% | INR 1,225.30 | INR 1,226.30 | INR 1,180.80 | 97.14K |
| 2026-09-29 | INR 1,219.30 | -1.38% | INR 1,231.00 | INR 1,293.00 | INR 1,180.10 | 859.87K |
| 2026-09-28 | INR 1,236.30 | -1.80% | INR 1,258.00 | INR 1,269.50 | INR 1,231.10 |
| 31.39K |
| 2026-09-25 | INR 1,258.90 | -1.23% | INR 1,275.00 | INR 1,280.90 | INR 1,255.00 | 30.26K |
| 2026-09-24 | INR 1,274.60 | +0.37% | INR 1,266.00 | INR 1,284.10 | INR 1,264.50 | 47.02K |
| 2026-09-23 | INR 1,269.90 | -0.10% | INR 1,271.20 | INR 1,285.70 | INR 1,265.10 | 45.89K |
| 2026-09-22 | INR 1,271.20 | -1.86% | INR 1,295.50 | INR 1,300.00 | INR 1,263.60 | 50.90K |
| 2026-09-21 | INR 1,295.30 | -1.97% | INR 1,321.30 | INR 1,330.90 | INR 1,291.00 | 60.01K |
| 2026-09-18 | INR 1,321.30 | +0.81% | INR 1,315.10 | INR 1,355.10 | INR 1,303.10 | 143.14K |
| 2026-09-17 | INR 1,310.70 | +0.58% | INR 1,296.00 | INR 1,350.00 | INR 1,290.60 | 44.94K |
| 2026-09-16 | INR 1,303.20 | -0.53% | INR 1,296.20 | INR 1,324.70 | INR 1,282.80 | 15.10K |
| 2026-09-15 | INR 1,310.10 | -3.35% | INR 1,355.50 | INR 1,359.90 | INR 1,300.60 | 44.18K |
| 2026-09-14 | INR 1,355.50 | 0.00% | INR 1,355.50 | INR 1,355.50 | INR 1,355.50 | 0 |
| 2026-09-11 | INR 1,355.50 | -0.08% | INR 1,356.60 | INR 1,362.00 | INR 1,335.10 | 24.97K |
| 2026-09-10 | INR 1,356.60 | +1.62% | INR 1,335.00 | INR 1,360.90 | INR 1,325.00 | 39.51K |
| 2026-09-09 | INR 1,335.00 | +0.78% | INR 1,318.00 | INR 1,339.00 | INR 1,318.00 | 42.17K |
| 2026-09-08 | INR 1,324.70 | +0.03% | INR 1,322.90 | INR 1,333.80 | INR 1,315.10 | 28.74K |
| 2026-09-07 | INR 1,324.30 | +0.20% | INR 1,327.40 | INR 1,341.00 | INR 1,318.20 | 27.45K |
| 2026-09-04 | INR 1,321.70 | +1.40% | INR 1,301.00 | INR 1,332.20 | INR 1,301.00 | 69.11K |
| 2026-09-03 | INR 1,303.50 | +1.13% | INR 1,320.00 | INR 1,336.70 | INR 1,288.90 | 74.40K |
| 2026-09-02 | INR 1,288.90 | -0.85% | INR 1,292.00 | INR 1,349.90 | INR 1,265.10 | 152.76K |
| 2026-09-01 | INR 1,299.90 | +0.21% | INR 1,297.20 | INR 1,312.50 | INR 1,291.00 | 48.47K |
| 2026-08-31 | INR 1,297.20 | -1.34% | INR 1,314.80 | INR 1,320.00 | INR 1,292.00 | 73.56K |
| 2026-08-28 | INR 1,314.80 | +0.20% | INR 1,310.00 | INR 1,325.10 | INR 1,295.00 | 86.14K |
| 2026-08-27 | INR 1,312.20 | +0.11% | INR 1,317.00 | INR 1,332.50 | INR 1,306.90 | 51.94K |
| 2026-08-26 | INR 1,310.70 | +0.08% | INR 1,310.00 | INR 1,324.40 | INR 1,304.00 | 84.95K |
| 2026-08-25 | INR 1,309.60 | -1.21% | INR 1,325.10 | INR 1,326.70 | INR 1,306.70 | 59.49K |
| 2026-08-24 | INR 1,325.60 | -0.20% | INR 1,335.00 | INR 1,337.40 | INR 1,312.40 | 45.97K |
| 2026-08-21 | INR 1,328.20 | +0.17% | INR 1,330.10 | INR 1,336.80 | INR 1,304.00 | 57.00K |
| 2026-08-20 | INR 1,326.00 | -1.65% | INR 1,350.00 | INR 1,351.30 | INR 1,322.60 | 80.60K |
| 2026-08-19 | INR 1,348.30 | -0.13% | INR 1,345.00 | INR 1,354.20 | INR 1,336.30 | 77.30K |
| 2026-08-18 | INR 1,350.10 | +0.09% | INR 1,348.90 | INR 1,357.00 | INR 1,335.00 | 125.27K |
| 2026-08-17 | INR 1,348.90 | -0.71% | INR 1,365.00 | INR 1,370.00 | INR 1,321.10 | 68.81K |
| 2026-08-14 | INR 1,358.50 | -1.58% | INR 1,381.00 | INR 1,381.00 | INR 1,356.20 | 39.20K |
| 2026-08-13 | INR 1,380.30 | +2.12% | INR 1,363.50 | INR 1,385.50 | INR 1,345.00 | 53.87K |
| 2026-08-12 | INR 1,351.70 | -2.78% | INR 1,395.00 | INR 1,395.00 | INR 1,341.30 | 67.92K |
| 2026-08-11 | INR 1,390.30 | -0.22% | INR 1,393.00 | INR 1,410.00 | INR 1,379.00 | 340.88K |
| 2026-08-10 | INR 1,393.40 | +0.80% | INR 1,384.00 | INR 1,397.00 | INR 1,378.30 | 32.36K |
| 2026-08-07 | INR 1,382.40 | -0.04% | INR 1,385.00 | INR 1,395.00 | INR 1,370.20 | 40.49K |
| 2026-08-06 | INR 1,382.90 | +0.57% | INR 1,375.10 | INR 1,394.20 | INR 1,368.50 | 54.00K |
| 2026-08-05 | INR 1,375.10 | +0.15% | INR 1,383.00 | INR 1,386.00 | INR 1,365.00 | 48.73K |
| 2026-08-04 | INR 1,373.00 | -0.74% | INR 1,383.20 | INR 1,388.70 | INR 1,363.40 | 92.04K |
| 2026-08-03 | INR 1,383.20 | +2.10% | INR 1,353.00 | INR 1,388.00 | INR 1,352.50 | 110.24K |
| 2026-07-31 | INR 1,354.70 | -1.49% | INR 1,382.10 | INR 1,387.90 | INR 1,345.00 | 145.67K |
| 2026-07-30 | INR 1,375.20 | -3.60% | INR 1,420.00 | INR 1,420.00 | INR 1,346.00 | 228.84K |
| 2026-07-29 | INR 1,426.50 | +2.57% | INR 1,397.00 | INR 1,441.90 | INR 1,383.90 | 369.15K |
| 2026-07-28 | INR 1,390.80 | -0.90% | INR 1,403.50 | INR 1,412.90 | INR 1,383.00 | 52.64K |
| 2026-07-27 | INR 1,403.50 | +0.21% | INR 1,399.00 | INR 1,414.00 | INR 1,386.10 | 38.23K |
| 2026-07-24 | INR 1,400.60 | +0.36% | INR 1,375.10 | INR 1,409.00 | INR 1,373.00 | 39.62K |
| 2026-07-23 | INR 1,395.60 | -3.12% | INR 1,430.10 | INR 1,454.80 | INR 1,390.00 | 79.59K |
| 2026-07-22 | INR 1,440.60 | -2.00% | INR 1,469.90 | INR 1,469.90 | INR 1,430.00 | 80.09K |
| 2026-07-21 | INR 1,470.00 | +0.46% | INR 1,464.00 | INR 1,475.00 | INR 1,445.00 | 79.15K |
| 2026-07-20 | INR 1,463.30 | +0.54% | INR 1,455.40 | INR 1,472.80 | INR 1,432.10 | 99.16K |
| 2026-07-17 | INR 1,455.40 | -2.22% | INR 1,495.90 | INR 1,495.90 | INR 1,441.20 | 77.04K |
| 2026-07-16 | INR 1,488.40 | +1.97% | INR 1,459.70 | INR 1,499.00 | INR 1,438.10 | 152.44K |
| 2026-07-15 | INR 1,459.70 | +0.45% | INR 1,445.00 | INR 1,465.00 | INR 1,436.10 | 146.87K |
| 2026-07-14 | INR 1,453.10 | +0.22% | INR 1,454.90 | INR 1,473.20 | INR 1,426.80 | 66.00K |
| 2026-07-13 | INR 1,449.90 | +1.31% | INR 1,426.30 | INR 1,455.00 | INR 1,413.20 | 62.99K |
| 2026-07-10 | INR 1,431.20 | +0.08% | INR 1,416.10 | INR 1,442.80 | INR 1,416.10 | 99.91K |
| 2026-07-09 | INR 1,430.00 | +0.99% | INR 1,416.00 | INR 1,439.90 | INR 1,404.20 | 85.75K |
| 2026-07-08 | INR 1,416.00 | -1.33% | INR 1,433.00 | INR 1,436.80 | INR 1,395.00 | 54.70K |
| 2026-07-07 | INR 1,435.10 | -0.99% | INR 1,455.00 | INR 1,455.00 | INR 1,425.00 | 25.35K |
| 2026-07-06 | INR 1,449.40 | +1.28% | INR 1,431.00 | INR 1,453.00 | INR 1,410.10 | 99.47K |
| 2026-07-03 | INR 1,431.10 | -1.21% | INR 1,455.90 | INR 1,465.00 | INR 1,424.60 | 26.05K |
| 2026-07-02 | INR 1,448.70 | +0.16% | INR 1,450.00 | INR 1,464.90 | INR 1,435.00 | 32.96K |
| 2026-07-01 | INR 1,446.40 | +0.90% | INR 1,448.40 | INR 1,458.00 | INR 1,420.00 | 61.35K |
| 2026-06-30 | INR 1,433.50 | +1.98% | INR 1,401.40 | INR 1,447.90 | INR 1,401.00 | 45.60K |
| 2026-06-29 | INR 1,405.70 | -3.65% | INR 1,455.00 | INR 1,455.90 | INR 1,391.70 | 143.36K |
| 2026-06-26 | INR 1,459.00 | 0.00% | INR 1,459.00 | INR 1,459.00 | INR 1,459.00 | 0 |
| 2026-06-25 | INR 1,459.00 | -0.50% | INR 1,459.10 | INR 1,464.80 | INR 1,441.80 | 33.92K |
| 2026-06-24 | INR 1,466.40 | +0.37% | INR 1,474.90 | INR 1,488.00 | INR 1,450.80 | 69.04K |
| 2026-06-23 | INR 1,461.00 | +1.70% | INR 1,445.00 | INR 1,485.00 | INR 1,433.40 | 123.42K |
| 2026-06-22 | INR 1,436.60 | -0.81% | INR 1,445.00 | INR 1,448.90 | INR 1,422.00 | 26.66K |
| 2026-06-19 | INR 1,448.40 | +1.24% | INR 1,438.10 | INR 1,467.00 | INR 1,407.00 | 103.41K |
| 2026-06-18 | INR 1,430.60 | +1.38% | INR 1,416.00 | INR 1,440.10 | INR 1,405.10 | 51.64K |
| 2026-06-17 | INR 1,411.10 | +2.51% | INR 1,384.00 | INR 1,415.00 | INR 1,377.10 | 44.79K |
| 2026-06-16 | INR 1,376.50 | -0.57% | INR 1,395.00 | INR 1,401.60 | INR 1,370.00 | 21.46K |
| 2026-06-15 | INR 1,384.40 | -1.44% | INR 1,408.70 | INR 1,409.80 | INR 1,380.30 | 54.70K |
| 2026-06-12 | INR 1,404.60 | +2.86% | INR 1,388.00 | INR 1,411.40 | INR 1,365.30 | 63.72K |
| 2026-06-11 | INR 1,365.60 | -0.10% | INR 1,365.00 | INR 1,400.00 | INR 1,337.60 | 62.93K |
| 2026-06-10 | INR 1,366.90 | -0.50% | INR 1,371.00 | INR 1,384.00 | INR 1,363.20 | 43.87K |
| 2026-06-09 | INR 1,373.70 | +0.63% | INR 1,370.00 | INR 1,380.80 | INR 1,362.00 | 41.35K |
| 2026-06-08 | INR 1,365.10 | -0.01% | INR 1,355.00 | INR 1,385.00 | INR 1,348.00 | 56.95K |
| 2026-06-05 | INR 1,365.20 | -0.15% | INR 1,375.00 | INR 1,380.10 | INR 1,352.00 | 160.11K |
| 2026-06-04 | INR 1,367.30 | -2.13% | INR 1,380.00 | INR 1,397.10 | INR 1,364.20 | 35.87K |
| 2026-06-03 | INR 1,397.10 | +2.57% | INR 1,369.90 | INR 1,412.00 | INR 1,360.00 | 112.79K |
| 2026-06-02 | INR 1,362.10 | -1.18% | INR 1,375.00 | INR 1,395.50 | INR 1,350.00 | 40.06K |
| 2026-06-01 | INR 1,378.40 | -1.47% | INR 1,400.00 | INR 1,413.00 | INR 1,368.80 | 46.57K |
| 2026-05-29 | INR 1,399.00 | +3.57% | INR 1,350.80 | INR 1,403.00 | INR 1,350.80 | 174.85K |