Stock Details of ETERNAL.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 15 |
243.0000 |
244.5000 |
240.0500 |
242.2000 |
3282683 |
2026-03-25 |
| 15 |
231.4500 |
240.2000 |
230.8000 |
237.9500 |
4886793 |
2026-03-24 |
| 15 |
227.2500 |
231.4000 |
224.2500 |
226.9500 |
3536424 |
2026-03-23 |
| 15 |
230.5500 |
236.7500 |
230.5000 |
232.3000 |
2007885 |
2026-03-20 |
| 15 |
236.3000 |
238.5000 |
227.6000 |
228.9000 |
2444685 |
2026-03-19 |
| 15 |
235.7500 |
243.1000 |
234.2500 |
242.6000 |
2903919 |
2026-03-18 |
| 15 |
222.7500 |
236.2000 |
222.7500 |
234.7000 |
23196490 |
2026-03-17 |
| 15 |
214.5000 |
223.5000 |
212.5500 |
222.0500 |
2511069 |
2026-03-16 |
| 15 |
220.1000 |
223.0000 |
214.1500 |
216.0000 |
2379451 |
2026-03-13 |
| 15 |
220.0000 |
223.8500 |
213.1000 |
221.2500 |
6189059 |
2026-03-12 |
| 15 |
226.3500 |
227.9000 |
223.0000 |
223.8000 |
4479426 |
2026-03-11 |
| 15 |
232.3500 |
233.1500 |
225.0000 |
226.1000 |
12142540 |
2026-03-10 |
| 15 |
227.1500 |
230.5000 |
220.0000 |
229.5500 |
1927869 |
2026-03-09 |
| 15 |
240.3000 |
242.9000 |
231.5000 |
232.1500 |
4313080 |
2026-03-06 |
| 15 |
244.9000 |
244.9000 |
234.0000 |
240.3000 |
4183267 |
2026-03-05 |
| 15 |
236.6500 |
243.9500 |
236.5000 |
240.7000 |
2635763 |
2026-03-04 |
| 15 |
233.1000 |
244.6000 |
233.1000 |
243.0500 |
7017231 |
2026-03-02 |
| 15 |
246.5000 |
252.1000 |
243.8500 |
246.4500 |
2594604 |
2026-02-27 |
| 15 |
251.0500 |
254.7500 |
245.2000 |
246.4000 |
105371400 |
2026-02-26 |
| 15 |
255.5000 |
257.0000 |
249.5000 |
250.2500 |
1879510 |
2026-02-25 |
| 15 |
260.6500 |
264.7500 |
251.9000 |
253.9500 |
7142150 |
2026-02-24 |
| 15 |
270.7000 |
271.7500 |
264.9500 |
268.1000 |
3582384 |
2026-02-23 |
| 15 |
269.5000 |
272.5500 |
267.9000 |
268.9500 |
3635743 |
2026-02-20 |
| 15 |
278.1000 |
279.7500 |
270.0000 |
271.9500 |
1128989 |
2026-02-19 |
| 15 |
283.8000 |
284.5000 |
273.2500 |
277.3000 |
1526591 |
2026-02-18 |
| 15 |
283.6000 |
284.8500 |
277.2500 |
281.6000 |
716181 |
2026-02-17 |
| 15 |
285.0500 |
289.8000 |
284.4000 |
286.0500 |
7566288 |
2026-02-16 |
| 15 |
297.1000 |
300.0000 |
283.8000 |
285.2000 |
4423873 |
2026-02-13 |
| 15 |
295.3500 |
300.0000 |
291.3500 |
297.9000 |
6492600 |
2026-02-12 |
| 15 |
304.0000 |
306.8500 |
299.7500 |
300.7000 |
1303442 |
2026-02-11 |
| 15 |
289.4500 |
308.5000 |
289.2000 |
303.8500 |
4872291 |
2026-02-10 |
| 15 |
285.1000 |
289.5000 |
283.1500 |
288.8500 |
629296 |
2026-02-09 |
| 15 |
286.2500 |
288.8000 |
281.7000 |
283.4500 |
623774 |
2026-02-06 |
| 15 |
293.7000 |
294.8000 |
284.6500 |
286.9000 |
2181626 |
2026-02-05 |
| 15 |
282.0000 |
294.9000 |
273.1500 |
294.2500 |
1975518 |
2026-02-04 |
| 15 |
288.4500 |
298.5000 |
278.0000 |
279.6500 |
4300263 |
2026-02-03 |
| 15 |
266.2000 |
276.3000 |
266.1500 |
272.7000 |
707659 |
2026-02-02 |
| 15 |
272.7000 |
275.9500 |
267.7000 |
273.7000 |
1360567 |
2026-01-30 |
| 15 |
266.0000 |
277.0000 |
263.0000 |
275.2000 |
2253762 |
2026-01-29 |
| 15 |
255.3000 |
267.2000 |
252.9000 |
266.4500 |
6003112 |
2026-01-28 |
| 15 |
260.9000 |
261.1000 |
250.4000 |
253.5500 |
3079081 |
2026-01-27 |
| 15 |
258.6500 |
258.6500 |
258.6500 |
258.6500 |
0 |
2026-01-26 |
| 15 |
276.0500 |
277.2500 |
257.8000 |
258.6500 |
7255722 |
2026-01-23 |
| 15 |
300.0000 |
304.2000 |
275.0000 |
276.0000 |
7795028 |
2026-01-22 |
| 15 |
268.6000 |
287.1500 |
268.6000 |
283.4000 |
4174485 |
2026-01-21 |
| 15 |
281.2500 |
282.2500 |
268.0000 |
269.9500 |
1820232 |
2026-01-20 |
| 15 |
288.1000 |
289.9000 |
276.6500 |
281.2500 |
4765325 |
2026-01-19 |
| 15 |
294.4000 |
297.0000 |
286.6000 |
287.5500 |
2266068 |
2026-01-16 |
| 15 |
299.2000 |
299.2000 |
299.2000 |
299.2000 |
0 |
2026-01-15 |
| 15 |
292.9500 |
299.8000 |
291.0000 |
299.2000 |
978303 |
2026-01-14 |
| 15 |
288.0000 |
297.2500 |
288.0000 |
294.5000 |
2712906 |
2026-01-13 |
| 15 |
284.4000 |
286.1000 |
276.8000 |
285.2500 |
1357968 |
2026-01-12 |
| 15 |
283.5000 |
292.9500 |
281.5000 |
284.4000 |
1913827 |
2026-01-09 |
| 15 |
280.6000 |
287.4000 |
279.0000 |
283.5000 |
1086863 |
2026-01-08 |
| 15 |
276.9500 |
286.3000 |
276.9500 |
280.9500 |
603615 |
2026-01-07 |
| 15 |
281.5000 |
283.1000 |
276.2500 |
278.7500 |
9711794 |
2026-01-06 |
| 15 |
281.7000 |
283.7500 |
279.5000 |
281.8000 |
1022755 |
2026-01-05 |
| 15 |
284.0000 |
287.7000 |
283.4500 |
284.1500 |
307227 |
2026-01-02 |
| 15 |
278.4000 |
284.8500 |
278.4000 |
283.6500 |
443471 |
2026-01-01 |
| 15 |
276.9000 |
280.2000 |
275.4000 |
277.9500 |
2867840 |
2025-12-31 |
| 15 |
282.9500 |
282.9500 |
275.3000 |
277.0000 |
1050329 |
2025-12-30 |
| 15 |
280.7500 |
286.0000 |
280.7500 |
282.9500 |
456132 |
2025-12-29 |
| 15 |
282.4500 |
284.5000 |
279.7000 |
281.6000 |
434256 |
2025-12-26 |
| 15 |
284.8000 |
284.8000 |
284.8000 |
284.8000 |
0 |
2025-12-25 |
| 15 |
283.9500 |
286.0000 |
283.1000 |
284.8000 |
638215 |
2025-12-24 |
| 15 |
287.0000 |
288.0000 |
284.0000 |
284.4000 |
614881 |
2025-12-23 |
| 15 |
286.2500 |
287.8500 |
285.2500 |
286.8000 |
519261 |
2025-12-22 |
| 15 |
286.0500 |
288.4500 |
285.3500 |
286.0000 |
486644 |
2025-12-19 |
| 15 |
284.7500 |
285.5000 |
281.6000 |
284.8500 |
1163858 |
2025-12-18 |
| 15 |
286.7000 |
290.5000 |
283.5500 |
284.3500 |
1641064 |
2025-12-17 |
| 15 |
298.2500 |
298.3000 |
282.6500 |
284.3500 |
2808411 |
2025-12-16 |
| 15 |
293.1000 |
299.5500 |
293.1000 |
298.3500 |
996780 |
2025-12-15 |
| 15 |
289.9000 |
298.9500 |
288.9500 |
298.0000 |
1189623 |
2025-12-12 |
| 15 |
283.1500 |
291.9000 |
283.0500 |
291.1000 |
1028403 |
2025-12-11 |
| 15 |
288.2000 |
293.0000 |
282.0500 |
283.3500 |
786241 |
2025-12-10 |
| 15 |
283.2500 |
292.3000 |
280.1000 |
291.7000 |
1301248 |
2025-12-09 |
| 15 |
290.2000 |
297.3500 |
284.1000 |
285.2500 |
2017202 |
2025-12-08 |
| 15 |
295.0000 |
299.5500 |
291.1500 |
292.4000 |
840582 |
2025-12-05 |
| 15 |
297.8500 |
298.7000 |
292.5000 |
295.8000 |
1047941 |
2025-12-04 |
| 15 |
299.2500 |
302.9000 |
296.0500 |
297.8500 |
752612 |
2025-12-03 |
| 15 |
300.8000 |
301.7500 |
297.0000 |
300.5500 |
920819 |
2025-12-02 |
| 15 |
301.3000 |
305.2500 |
300.2000 |
301.5000 |
521041 |
2025-12-01 |
| 15 |
302.3500 |
304.6000 |
299.6000 |
300.1500 |
264396 |
2025-11-28 |
| 15 |
307.2500 |
309.0000 |
300.7000 |
302.6500 |
426470 |
2025-11-27 |
| 15 |
300.5000 |
307.0000 |
300.5000 |
306.8000 |
912578 |
2025-11-26 |
| 15 |
302.5500 |
305.9000 |
300.5500 |
302.5500 |
597218 |
2025-11-25 |
| 15 |
297.8000 |
304.3000 |
295.8000 |
300.9500 |
1608516 |
2025-11-24 |
| 15 |
305.0000 |
305.9000 |
301.5000 |
302.0500 |
589813 |
2025-11-21 |
| 15 |
308.0500 |
308.7000 |
304.6500 |
307.0000 |
3278013 |
2025-11-20 |
| 15 |
305.4000 |
308.2000 |
302.9500 |
306.5000 |
602171 |
2025-11-19 |
| 15 |
311.1500 |
312.3500 |
304.6000 |
305.9000 |
3622167 |
2025-11-18 |
| 15 |
303.5000 |
309.8000 |
300.6500 |
309.4500 |
576539 |
2025-11-17 |
| 15 |
295.4500 |
305.2500 |
294.3000 |
303.5500 |
940984 |
2025-11-14 |
| 15 |
308.8000 |
309.0000 |
296.7000 |
297.7000 |
5417516 |
2025-11-13 |
| 15 |
306.9500 |
312.9000 |
306.9500 |
308.9000 |
965701 |
2025-11-12 |
| 15 |
302.2000 |
307.7000 |
300.1500 |
305.7500 |
3659177 |
2025-11-11 |
| 15 |
304.9500 |
308.6000 |
300.8500 |
301.4000 |
461669 |
2025-11-10 |
| 15 |
305.9000 |
309.2000 |
301.3500 |
305.9500 |
1024929 |
2025-11-07 |
| 15 |
309.0000 |
311.7000 |
303.6000 |
305.8000 |
829289 |
2025-11-06 |
| 15 |
313.4500 |
313.4500 |
313.4500 |
313.4500 |
0 |
2025-11-05 |
| 15 |
320.7500 |
322.0500 |
312.4000 |
313.4500 |
654436 |
2025-11-04 |
| 15 |
315.8500 |
323.5000 |
313.3000 |
322.4500 |
2174662 |
2025-11-03 |
| 15 |
329.9500 |
330.0500 |
316.8000 |
317.7500 |
1278666 |
2025-10-31 |
| 15 |
328.0000 |
332.1500 |
325.8000 |
329.3500 |
869932 |
2025-10-30 |
| 15 |
333.9500 |
335.4000 |
328.7500 |
330.4500 |
710151 |
2025-10-29 |
| 15 |
333.0000 |
336.2000 |
332.1500 |
334.6000 |
708009 |
2025-10-28 |
| 15 |
325.9000 |
334.8000 |
324.6000 |
333.7500 |
1146294 |
2025-10-27 |
| 15 |
328.3500 |
329.6500 |
324.3500 |
326.6000 |
699958 |
2025-10-24 |
| 15 |
342.1000 |
342.1500 |
327.0000 |
328.3000 |
2387146 |
2025-10-23 |
| 15 |
338.3500 |
340.9000 |
337.2500 |
338.0500 |
404302 |
2025-10-21 |
| 15 |
344.2500 |
346.5000 |
336.3000 |
338.2000 |
1034231 |
2025-10-20 |
| 15 |
340.3000 |
347.7500 |
333.7500 |
342.7000 |
2388832 |
2025-10-17 |
| 15 |
357.2500 |
368.4000 |
338.2500 |
348.4000 |
4021505 |
2025-10-16 |
| 15 |
347.7500 |
355.7500 |
347.2000 |
354.5500 |
1372104 |
2025-10-15 |
| 15 |
351.0500 |
351.9500 |
343.1000 |
347.8500 |
2142359 |
2025-10-14 |
| 15 |
346.0500 |
351.3000 |
345.2500 |
348.2000 |
636219 |
2025-10-13 |
| 15 |
343.6000 |
349.9000 |
341.7000 |
348.3500 |
1180579 |
2025-10-10 |
| 15 |
345.3500 |
347.5000 |
343.1000 |
345.3500 |
1786280 |
2025-10-09 |
| 15 |
337.0500 |
343.0000 |
335.9500 |
341.5500 |
854186 |
2025-10-08 |
| 15 |
335.1000 |
341.7000 |
333.4000 |
337.8500 |
597448 |
2025-10-07 |
| 15 |
326.0000 |
336.2500 |
326.0000 |
335.0500 |
385594 |
2025-10-06 |
| 15 |
325.6000 |
334.7000 |
324.5000 |
328.4500 |
514949 |
2025-10-03 |
| 15 |
322.9000 |
330.1500 |
320.8000 |
328.9500 |
844691 |
2025-10-01 |
| 15 |
325.7500 |
328.0000 |
323.5000 |
325.5000 |
545822 |
2025-09-30 |
| 15 |
325.2000 |
328.7500 |
324.2500 |
324.8500 |
424676 |
2025-09-29 |
| 15 |
330.6500 |
332.8000 |
320.2000 |
321.0500 |
973527 |
2025-09-26 |
| 15 |
334.6000 |
335.8500 |
331.2000 |
332.3000 |
506521 |
2025-09-25 |
| 15 |
337.0000 |
338.0000 |
335.4000 |
335.9000 |
443357 |
2025-09-24 |
| 15 |
340.0500 |
341.1500 |
336.7000 |
338.4000 |
366598 |
2025-09-23 |
| 15 |
338.0000 |
343.9500 |
336.6000 |
341.7500 |
1175016 |
2025-09-22 |
| 15 |
335.2000 |
339.9000 |
334.5000 |
336.5500 |
895538 |
2025-09-19 |
| 15 |
329.6000 |
338.6500 |
328.2500 |
337.9000 |
1196252 |
2025-09-18 |
| 15 |
327.3000 |
329.8500 |
325.1000 |
328.2000 |
799787 |
2025-09-17 |
| 15 |
323.4500 |
327.8000 |
321.9500 |
327.3000 |
898120 |
2025-09-16 |
| 15 |
321.5000 |
325.6500 |
321.5000 |
323.3000 |
446269 |
2025-09-15 |
| 15 |
326.9500 |
327.9500 |
320.7000 |
321.4500 |
447171 |
2025-09-12 |
| 15 |
324.1500 |
331.4000 |
324.1500 |
328.0500 |
923916 |
2025-09-11 |
| 15 |
326.0500 |
328.1000 |
322.6000 |
324.2500 |
512430 |
2025-09-10 |
| 15 |
329.5000 |
329.5000 |
323.7500 |
325.6500 |
441344 |
2025-09-09 |
| 15 |
332.0000 |
332.1000 |
328.1500 |
329.5500 |
1056025 |
2025-09-08 |
| 15 |
326.9000 |
334.4000 |
326.3000 |
329.2000 |
1675641 |
2025-09-05 |
| 15 |
327.0000 |
328.8500 |
322.9000 |
326.5000 |
546674 |
2025-09-04 |
| 15 |
325.0000 |
329.0000 |
322.0000 |
326.0000 |
792685 |
2025-09-03 |
| 15 |
322.5000 |
327.2500 |
320.5000 |
322.2500 |
1280941 |
2025-09-02 |
| 15 |
312.8500 |
322.5000 |
312.8500 |
321.2000 |
933652 |
2025-09-01 |
| 15 |
315.3000 |
316.1500 |
307.7000 |
314.2000 |
1312885 |
2025-08-29 |
| 15 |
320.6500 |
323.0000 |
313.2000 |
315.3000 |
1049286 |
2025-08-28 |
| 15 |
316.6000 |
321.5000 |
315.2500 |
317.8000 |
3460616 |
2025-08-26 |
| 15 |
319.3000 |
323.7500 |
316.5000 |
319.3500 |
1031979 |
2025-08-25 |
| 15 |
322.0000 |
324.0500 |
318.1000 |
318.9000 |
663731 |
2025-08-22 |
| 15 |
324.0000 |
325.4000 |
321.0000 |
321.6500 |
919462 |
2025-08-21 |
| 15 |
321.7500 |
331.3500 |
320.0000 |
326.4500 |
2455184 |
2025-08-20 |
| 15 |
316.4000 |
321.8500 |
311.8000 |
321.4000 |
934920 |
2025-08-19 |
| 15 |
318.3500 |
323.7500 |
313.4500 |
314.6500 |
1458462 |
2025-08-18 |
| 15 |
312.4000 |
319.8000 |
310.9000 |
318.3500 |
1074124 |
2025-08-14 |
| 15 |
305.9500 |
314.0000 |
305.9500 |
312.3000 |
1366886 |
2025-08-13 |
| 15 |
309.4500 |
310.0500 |
304.5000 |
305.9500 |
487417 |
2025-08-12 |
| 15 |
300.7500 |
310.4000 |
299.6000 |
309.3500 |
1298989 |
2025-08-11 |
| 15 |
300.9500 |
302.3500 |
298.0500 |
300.8000 |
918249 |
2025-08-08 |
| 15 |
292.0000 |
303.2000 |
290.3500 |
301.8000 |
30436130 |
2025-08-07 |
| 15 |
302.0500 |
302.7000 |
295.5000 |
298.9000 |
642290 |
2025-08-06 |
| 15 |
307.0000 |
307.4000 |
301.6000 |
302.0500 |
422651 |
2025-08-05 |
| 15 |
303.3500 |
306.9000 |
300.3500 |
305.1000 |
514664 |
2025-08-04 |
| 15 |
309.3500 |
310.5000 |
303.7500 |
304.4500 |
1098523 |
2025-08-01 |
| 15 |
300.0500 |
311.0500 |
299.4000 |
307.8500 |
2123218 |
2025-07-31 |
| 15 |
306.9500 |
308.0000 |
301.7500 |
303.6000 |
792473 |
2025-07-30 |
| 15 |
303.9500 |
307.1000 |
300.0000 |
306.4500 |
955730 |
2025-07-29 |
| 15 |
309.5500 |
312.2500 |
306.5000 |
307.2000 |
1892265 |
2025-07-28 |
| 15 |
310.0000 |
314.1000 |
306.2500 |
310.6000 |
1959759 |
2025-07-25 |
| 15 |
302.0000 |
314.4000 |
302.0000 |
312.4000 |
5984505 |
2025-07-24 |
| 15 |
297.1000 |
303.6000 |
296.2500 |
302.0000 |
3534586 |
2025-07-23 |
| 15 |
292.0000 |
311.6000 |
289.9500 |
299.8500 |
12092740 |
2025-07-22 |
| 15 |
256.4500 |
276.8000 |
256.4500 |
271.2000 |
5664698 |
2025-07-21 |
| 15 |
259.4000 |
260.2000 |
256.7500 |
257.3500 |
808715 |
2025-07-18 |
| 15 |
264.4000 |
264.4000 |
258.6500 |
259.7500 |
541496 |
2025-07-17 |
| 15 |
262.0500 |
267.0000 |
261.2500 |
262.3000 |
809091 |
2025-07-16 |
| 15 |
268.6000 |
272.6000 |
265.1500 |
266.5000 |
1032331 |
2025-07-15 |
| 15 |
265.3500 |
277.6500 |
262.4000 |
270.7500 |
4963821 |
2025-07-14 |
| 15 |
259.5500 |
264.9000 |
259.5500 |
263.3000 |
4559102 |
2025-07-11 |
| 15 |
264.7000 |
267.2500 |
262.4000 |
262.8000 |
541453 |
2025-07-10 |
| 15 |
263.3500 |
265.3000 |
262.0000 |
264.5000 |
977505 |
2025-07-09 |
| 15 |
259.4000 |
264.1000 |
259.3500 |
263.5500 |
1311802 |
2025-07-08 |