ETERNAL.NSETERNAL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $284.35 | $286.25 | $276.80 | $285.25 | 28.61M |
| 1/9/2026 | $283.40 | $292.90 | $281.65 | $284.35 | 55.85M |
| 1/8/2026 | $280.55 | $287.40 | $279.00 | $283.55 | 38.19M |
| 1/7/2026 | $277.00 | $286.30 | $276.55 | $280.95 | 38.18M |
| 1/6/2026 | $281.80 | $283.55 | $276.25 | $279.05 | 29.58M |
| 1/5/2026 | $280.50 | $284.00 | $279.60 | $281.80 | 19.33M |
| 1/2/2026 | $283.80 | $287.75 | $283.25 | $284.15 | 13.62M |
| 1/1/2026 | $278.60 | $285.00 | $278.55 | $283.80 | 13.43M |
| 12/31/2025 | $276.00 | $280.35 | $275.50 | $278.05 | 21.96M |
| 12/30/2025 | $282.50 | $282.50 | $275.35 | $277.10 | 37.82M |
| 12/29/2025 | $281.50 | $286.05 | $281.50 | $282.85 | 13.18M |
| 12/26/2025 | $281.80 | $284.65 | $279.70 | $281.75 | 15.74M |
| 12/24/2025 | $283.50 | $286.00 | $283.10 | $284.85 | 12.97M |
| 12/23/2025 | $287.05 | $288.00 | $284.00 | $284.35 | 12.76M |
| 12/22/2025 | $286.00 | $287.90 | $285.20 | $286.70 | 14.99M |
| 12/19/2025 | $286.90 | $288.35 | $285.25 | $286.05 | 17.78M |
| 12/18/2025 | $284.05 | $285.50 | $281.70 | $284.75 | 14.16M |
| 12/17/2025 | $286.25 | $290.50 | $283.55 | $284.45 | 27.15M |
| 12/16/2025 | $298.20 | $298.20 | $282.65 | $284.45 | 58.63M |
| 12/15/2025 | $295.00 | $299.55 | $295.00 | $298.45 | 14.76M |
| 12/12/2025 | $290.10 | $299.00 | $288.60 | $298.05 | 27.29M |
| 12/11/2025 | $284.00 | $291.90 | $283.05 | $290.95 | 21.05M |
| 12/10/2025 | $289.00 | $293.00 | $282.00 | $283.25 | 20.64M |
| 12/9/2025 | $284.55 | $292.30 | $280.30 | $291.70 | 27.05M |
| 12/8/2025 | $290.90 | $297.40 | $284.15 | $285.25 | 85.13M |
| 12/5/2025 | $295.00 | $299.70 | $291.15 | $292.40 | 17.76M |
| 12/4/2025 | $297.60 | $298.75 | $292.55 | $295.75 | 31.95M |
| 12/3/2025 | $300.60 | $302.95 | $296.00 | $297.75 | 18.55M |
| 12/2/2025 | $300.60 | $301.80 | $297.00 | $300.55 | 23.52M |
| 12/1/2025 | $302.30 | $305.45 | $300.25 | $301.50 | 17.93M |
| 11/28/2025 | $303.00 | $304.80 | $299.65 | $300.10 | 17.68M |
| 11/27/2025 | $308.00 | $308.70 | $300.55 | $302.75 | 22.60M |
| 11/26/2025 | $300.30 | $307.15 | $300.30 | $306.85 | 14.49M |
| 11/25/2025 | $303.00 | $305.95 | $300.50 | $302.30 | 19.30M |
| 11/24/2025 | $296.50 | $304.25 | $295.60 | $301.00 | 42.52M |
| 11/21/2025 | $304.95 | $305.95 | $301.00 | $301.95 | 13.73M |
| 11/19/2025 | $305.00 | $308.10 | $302.60 | $306.60 | 15.53M |
| 11/18/2025 | $312.00 | $313.00 | $304.50 | $306.15 | 24.99M |
| 11/17/2025 | $303.10 | $309.85 | $300.55 | $309.55 | 26.63M |
| 11/14/2025 | $295.00 | $305.25 | $294.75 | $303.75 | 37.38M |
| 11/13/2025 | $308.65 | $309.35 | $296.60 | $297.75 | 63.59M |
| 11/12/2025 | $308.00 | $312.95 | $307.35 | $308.80 | 43.77M |
| 11/11/2025 | $302.95 | $307.75 | $300.15 | $305.80 | 35.82M |
| 11/10/2025 | $304.25 | $308.55 | $300.80 | $301.45 | 33.92M |
| 11/7/2025 | $305.95 | $309.10 | $301.45 | $306.10 | 26.91M |
| 11/6/2025 | $308.50 | $311.65 | $303.55 | $305.65 | 44.73M |
| 11/4/2025 | $321.05 | $321.95 | $312.30 | $313.50 | 35.40M |
| 11/3/2025 | $316.45 | $323.60 | $313.25 | $322.60 | 33.55M |
| 10/31/2025 | $329.95 | $330.30 | $316.65 | $317.75 | 34.24M |
| 10/30/2025 | $328.00 | $332.25 | $325.50 | $329.35 | 19.80M |
| 10/29/2025 | $333.55 | $335.50 | $328.75 | $330.45 | 19.68M |
| 10/28/2025 | $332.75 | $336.20 | $332.15 | $334.60 | 28.72M |
| 10/27/2025 | $326.20 | $334.90 | $324.60 | $333.70 | 27.70M |
| 10/24/2025 | $328.00 | $329.85 | $324.35 | $326.60 | 35.57M |
| 10/23/2025 | $343.00 | $343.00 | $327.00 | $328.35 | 54.28M |
| 10/21/2025 | $340.10 | $340.80 | $337.20 | $338.10 | 3.82M |
| 10/20/2025 | $345.00 | $346.50 | $336.25 | $338.15 | 25.48M |
| 10/17/2025 | $340.00 | $347.75 | $333.75 | $342.65 | 78.00M |
| 10/16/2025 | $356.00 | $368.45 | $338.00 | $347.85 | 91.19M |
| 10/15/2025 | $347.75 | $355.90 | $347.35 | $354.35 | 30.84M |
| 10/14/2025 | $352.00 | $352.00 | $343.00 | $347.75 | 25.16M |