Eternal Limited ETERNAL
NSE · India · Transportation
INR 313.90-6.10 (-1.91%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 313.90 | -1.91% | INR 316.60 | INR 320.40 | INR 309.80 | 29.72M |
| 2026-09-30 | INR 320.00 | -2.39% | INR 328.15 | INR 329.00 | INR 317.10 | 28.85M |
| 2026-09-29 | INR 327.85 | -0.94% | INR 333.00 | INR 333.00 | INR 323.65 | 30.82M |
| 2026-09-28 | INR 330.95 | -1.21% | INR 335.05 | INR 335.10 | INR 328.45 | 19.56M |
| 2026-09-25 | INR 335.00 | -0.15% | INR 335.60 | INR 339.90 | INR 331.70 | 24.51M |
| 2026-09-24 | INR 335.50 | -2.09% | INR 338.70 | INR 343.60 | INR 333.55 | 14.99M |
| 2026-09-23 | INR 342.65 | +0.19% | INR 344.40 | INR 344.40 | INR 340.55 | 18.36M |
| 2026-09-22 | INR 342.00 | +1.82% | INR 337.70 | INR 342.00 | INR 334.65 | 22.28M |
| 2026-09-21 | INR 335.90 | +2.77% | INR 326.85 | INR 336.50 | INR 326.85 | 20.27M |
| 2026-09-18 | INR 326.85 | +1.40% | INR 328.50 | INR 329.75 | INR 325.70 | 17.70M |
| 2026-09-17 | INR 322.35 | +1.69% | INR 318.30 | INR 327.80 | INR 318.25 | 27.54M |
| 2026-09-16 | INR 317.00 | +0.56% | INR 316.25 | INR 318.35 | INR 310.80 | 11.29M |
| 2026-09-15 | INR 315.25 | -2.55% | INR 327.50 | INR 327.95 | INR 314.65 | 12.54M |
| 2026-09-14 | INR 323.50 | 0.00% | INR 323.50 | INR 323.50 | INR 323.50 | 0 |
| 2026-09-11 | INR 323.50 | +0.43% | INR 317.95 | INR 324.80 | INR 316.05 | 22.71M |
| 2026-09-10 | INR 322.10 | +0.47% | INR 322.70 | INR 322.90 | INR 317.55 | 15.56M |
| 2026-09-09 | INR 320.60 | -0.31% | INR 322.00 | INR 322.55 | INR 318.00 | 22.60M |
| 2026-09-08 | INR 321.60 | +0.25% | INR 320.80 | INR 324.30 | INR 320.50 | 10.66M |
| 2026-09-07 | INR 320.80 | -0.60% | INR 325.75 | INR 325.75 | INR 319.70 | 12.85M |
| 2026-09-04 | INR 322.75 | -0.63% | INR 325.30 | INR 327.75 | INR 320.80 | 17.82M |
| 2026-09-03 | INR 324.80 | -0.76% | INR 327.80 | INR 331.00 | INR 324.15 | 15.60M |
| 2026-09-02 | INR 327.30 | -0.14% | INR 325.50 | INR 327.50 | INR 320.30 | 20.14M |
| 2026-09-01 | INR 327.75 | -0.11% | INR 325.00 | INR 329.40 | INR 323.00 | 21.50M |
| 2026-08-31 | INR 328.10 | +0.03% | INR 328.80 | INR 332.95 | INR 315.80 | 272.15M |
| 2026-08-28 | INR 328.00 | -0.15% | INR 329.10 | INR 330.00 | INR 324.30 | 31.39M |
| 2026-08-27 | INR 328.50 | +0.46% | INR 329.00 | INR 330.90 | INR 325.30 | 34.88M |
| 2026-08-26 | INR 327.00 | -1.21% | INR 330.00 | INR 332.00 | INR 325.00 | 39.25M |
| 2026-08-25 | INR 331.00 | +1.18% | INR 330.00 | INR 331.00 | INR 325.50 | 29.06M |
| 2026-08-24 | INR 327.15 | -0.26% | INR 323.00 | INR 329.50 | INR 323.00 | 21.89M |
| 2026-08-21 | INR 328.00 | +0.02% | INR 330.00 | INR 331.70 | INR 324.10 | 31.65M |
| 2026-08-20 | INR 327.95 | +2.48% | INR 323.85 | INR 328.50 | INR 321.35 | 36.66M |
| 2026-08-19 | INR 320.00 | +1.30% | INR 316.15 | INR 322.85 | INR 315.85 | 28.10M |
| 2026-08-18 | INR 315.90 | -0.66% | INR 318.00 | INR 321.20 | INR 315.55 | 18.39M |
| 2026-08-17 | INR 318.00 | -0.16% | INR 317.60 | INR 321.90 | INR 316.20 | 18.97M |
| 2026-08-14 | INR 318.50 | +0.16% | INR 317.80 | INR 325.00 | INR 316.80 | 30.15M |
| 2026-08-13 | INR 318.00 | +1.26% | INR 315.00 | INR 319.35 | INR 313.30 | 26.23M |
| 2026-08-12 | INR 314.05 | -1.24% | INR 318.95 | INR 318.95 | INR 312.60 | 19.98M |
| 2026-08-11 | INR 318.00 | +2.50% | INR 310.50 | INR 318.50 | INR 306.20 | 20.75M |
| 2026-08-10 | INR 310.25 | -1.51% | INR 315.45 | INR 316.25 | INR 309.50 | 16.47M |
| 2026-08-07 | INR 315.00 | -0.40% | INR 314.00 | INR 316.90 | INR 313.15 | 12.76M |
| 2026-08-06 | INR 316.25 | +1.90% | INR 311.00 | INR 319.70 | INR 310.00 | 29.96M |
| 2026-08-05 | INR 310.35 | -0.66% | INR 313.90 | INR 314.65 | INR 309.50 | 12.30M |
| 2026-08-04 | INR 312.40 | +0.61% | INR 311.00 | INR 312.70 | INR 309.00 | 16.10M |
| 2026-08-03 | INR 310.50 | +2.66% | INR 303.50 | INR 310.90 | INR 300.05 | 26.91M |
| 2026-07-31 | INR 302.45 | -2.64% | INR 312.50 | INR 316.00 | INR 301.80 | 36.77M |
| 2026-07-30 | INR 310.65 | -0.37% | INR 307.00 | INR 312.25 | INR 305.00 | 32.43M |
| 2026-07-29 | INR 311.80 | +1.12% | INR 309.90 | INR 316.35 | INR 308.50 | 49.74M |
| 2026-07-28 | INR 308.35 | +4.23% | INR 295.70 | INR 310.00 | INR 294.20 | 70.41M |
| 2026-07-27 | INR 295.85 | +5.66% | INR 281.50 | INR 297.00 | INR 281.45 | 48.01M |
| 2026-07-24 | INR 280.00 | -2.47% | INR 285.00 | INR 285.00 | INR 276.55 | 37.05M |
| 2026-07-23 | INR 287.10 | +0.95% | INR 289.85 | INR 296.15 | INR 282.70 | 64.73M |
| 2026-07-22 | INR 284.40 | -0.77% | INR 287.80 | INR 291.35 | INR 275.55 | 65.94M |
| 2026-07-21 | INR 286.60 | -0.12% | INR 286.00 | INR 288.10 | INR 283.60 | 22.18M |
| 2026-07-20 | INR 286.95 | +0.12% | INR 284.65 | INR 289.45 | INR 284.40 | 16.70M |
| 2026-07-17 | INR 286.60 | +0.05% | INR 287.00 | INR 287.85 | INR 283.05 | 17.48M |
| 2026-07-16 | INR 286.45 | -2.83% | INR 298.75 | INR 299.00 | INR 285.05 | 31.87M |
| 2026-07-15 | INR 294.80 | +3.02% | INR 285.00 | INR 296.45 | INR 283.05 | 45.13M |
| 2026-07-14 | INR 286.15 | +0.33% | INR 283.05 | INR 287.90 | INR 278.55 | 42.97M |
| 2026-07-13 | INR 285.20 | -1.54% | INR 286.10 | INR 288.90 | INR 284.60 | 14.81M |
| 2026-07-10 | INR 289.65 | -0.96% | INR 294.70 | INR 295.20 | INR 287.15 | 24.24M |
| 2026-07-09 | INR 292.45 | +2.01% | INR 287.30 | INR 300.35 | INR 287.30 | 49.87M |
| 2026-07-08 | INR 286.70 | -0.93% | INR 288.50 | INR 296.55 | INR 283.75 | 58.56M |
| 2026-07-07 | INR 289.40 | +2.12% | INR 283.80 | INR 291.00 | INR 283.55 | 45.31M |
| 2026-07-06 | INR 283.40 | +0.62% | INR 283.80 | INR 284.20 | INR 279.85 | 21.28M |
| 2026-07-03 | INR 281.65 | +0.70% | INR 281.95 | INR 287.80 | INR 279.65 | 36.88M |
| 2026-07-02 | INR 279.70 | 0.00% | INR 282.00 | INR 285.95 | INR 278.60 | 41.30M |
| 2026-07-01 | INR 279.70 | +5.71% | INR 266.30 | INR 280.60 | INR 265.30 | 66.85M |
| 2026-06-30 | INR 264.60 | +2.00% | INR 260.20 | INR 266.70 | INR 257.30 | 32.94M |
| 2026-06-29 | INR 259.40 | +1.67% | INR 260.00 | INR 261.30 | INR 257.05 | 34.57M |
| 2026-06-26 | INR 255.15 | 0.00% | INR 255.15 | INR 255.15 | INR 255.15 | 0 |
| 2026-06-25 | INR 255.15 | -0.47% | INR 254.00 | INR 257.50 | INR 252.50 | 20.97M |
| 2026-06-24 | INR 256.35 | -1.00% | INR 258.45 | INR 260.95 | INR 253.80 | 25.07M |
| 2026-06-23 | INR 258.95 | -1.78% | INR 263.00 | INR 266.30 | INR 258.00 | 16.64M |
| 2026-06-22 | INR 263.65 | -0.25% | INR 264.50 | INR 267.50 | INR 262.75 | 18.80M |
| 2026-06-19 | INR 264.30 | +2.22% | INR 257.00 | INR 264.90 | INR 254.55 | 29.06M |
| 2026-06-18 | INR 258.55 | +0.06% | INR 258.50 | INR 259.90 | INR 255.25 | 17.93M |
| 2026-06-17 | INR 258.40 | +1.89% | INR 254.00 | INR 262.50 | INR 253.20 | 33.20M |
| 2026-06-16 | INR 253.60 | +0.63% | INR 253.80 | INR 254.15 | INR 250.75 | 19.48M |
| 2026-06-15 | INR 252.00 | +3.36% | INR 250.00 | INR 256.65 | INR 248.05 | 40.00M |
| 2026-06-12 | INR 243.80 | +3.66% | INR 239.00 | INR 244.50 | INR 237.65 | 23.50M |
| 2026-06-11 | INR 235.20 | -1.92% | INR 238.00 | INR 238.30 | INR 234.25 | 36.27M |
| 2026-06-10 | INR 239.80 | -2.38% | INR 247.00 | INR 247.00 | INR 239.00 | 23.69M |
| 2026-06-09 | INR 245.65 | -1.07% | INR 250.90 | INR 251.90 | INR 243.45 | 33.33M |
| 2026-06-08 | INR 248.30 | -3.20% | INR 252.85 | INR 253.50 | INR 247.00 | 25.13M |
| 2026-06-05 | INR 256.50 | +0.85% | INR 253.35 | INR 258.80 | INR 252.80 | 34.21M |
| 2026-06-04 | INR 254.35 | +2.98% | INR 244.50 | INR 258.65 | INR 244.45 | 36.69M |
| 2026-06-03 | INR 247.00 | -1.50% | INR 248.00 | INR 249.45 | INR 244.50 | 25.19M |
| 2026-06-02 | INR 250.75 | +1.07% | INR 244.05 | INR 252.50 | INR 242.70 | 33.81M |
| 2026-06-01 | INR 248.10 | -0.99% | INR 251.10 | INR 253.85 | INR 247.50 | 19.13M |
| 2026-05-29 | INR 250.58 | -2.31% | INR 256.75 | INR 257.10 | INR 249.41 | 51.99M |