UK markets open in 1 hour 53 minutes

Eros International Media Limited (EROSMEDIA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
20.50-0.13 (-0.63%)
As of 10:17AM IST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202420.5120.7620.1520.5020.502,648
09 May 202421.2721.2820.5720.6320.637,974
08 May 202420.7621.5520.7321.2921.2936,621
07 May 202421.0521.4120.7620.9620.9615,803
06 May 202422.6922.6920.9521.0421.0452,593
03 May 202421.7722.3621.5021.9121.9135,686
02 May 202422.1922.4221.7622.0022.009,663
30 Apr 202422.2622.5821.9622.1822.1863,403
29 Apr 202422.9923.3022.2222.3222.3227,886
26 Apr 202421.8523.8021.5922.9822.98163,515
25 Apr 202421.7921.9321.2021.2921.29111,628
24 Apr 202420.8722.4020.7222.0422.0491,561
23 Apr 202420.0121.0120.0120.4720.4764,126
22 Apr 202420.7520.7519.9720.1220.1223,758
19 Apr 202419.8520.1019.4719.8619.8640,114
18 Apr 202420.2820.5019.8120.0620.0627,181
16 Apr 202419.8720.1619.7019.8919.8927,364
15 Apr 202419.2620.2119.2619.9119.9155,936
12 Apr 202421.3421.3420.4020.5620.5620,502
10 Apr 202420.9121.3820.6421.0221.0231,692
09 Apr 202422.0022.0021.0621.1321.1313,544
08 Apr 202421.9522.0721.0121.2521.2537,358
05 Apr 202421.5321.8521.4621.6121.619,009
04 Apr 202421.1022.0021.1021.7821.7835,954
03 Apr 202421.4021.7720.8821.5321.5344,080
02 Apr 202421.3021.4520.5620.8220.82126,580
01 Apr 202418.0521.3918.0521.1421.14282,218
28 Mar 202418.5318.7817.7717.9217.92119,738
27 Mar 202418.7619.0318.0118.1718.17164,340
26 Mar 202419.4619.4618.7018.7618.76112,924
22 Mar 202419.7019.7519.2119.3019.30188,011
21 Mar 202419.2919.8319.2119.3919.3966,419
20 Mar 202419.7320.0319.0519.2119.21128,340
19 Mar 202419.8620.2819.5019.7319.7383,103
18 Mar 202419.4620.4219.4620.3620.3659,472
15 Mar 202420.3920.4519.5519.8319.8317,815
14 Mar 202418.7020.3018.6219.9719.97109,100
13 Mar 202420.1820.3018.5018.7718.77213,500
12 Mar 202421.3721.6020.0020.0920.09167,916
11 Mar 202422.6222.6220.8020.9520.9540,369
07 Mar 202422.5023.0522.2022.2922.2938,238
06 Mar 202422.1723.0021.7422.7822.7869,090
05 Mar 202423.0623.6522.0522.3622.36113,074
04 Mar 202423.9124.4923.2723.3123.3166,333
01 Mar 202423.9325.2923.7024.2724.27132,711
29 Feb 202425.0425.0423.1523.4623.4645,249
28 Feb 202424.9824.9823.7524.5524.55140,337
27 Feb 202424.9425.5924.2524.6824.68131,426
26 Feb 202426.0026.1024.8024.8824.8837,072
23 Feb 202425.4526.7024.7025.9225.92532,426
22 Feb 202424.5624.8523.7024.5924.5942,181
21 Feb 202425.1925.6224.2024.5024.50171,432
20 Feb 202424.4225.5524.4225.0425.04130,045
19 Feb 202425.4426.1024.3024.5124.51244,163
16 Feb 202425.5926.2425.0025.3025.30111,879
15 Feb 202426.1526.1524.5625.2825.28131,485
14 Feb 202425.0326.2024.3525.8725.8799,905
13 Feb 202426.2926.8624.4325.3625.3697,436
12 Feb 202428.1528.1525.7526.4826.48277,494
09 Feb 202428.2028.9925.2128.1628.16482,907
08 Feb 202425.3229.4025.1627.9827.981,146,953
07 Feb 202425.0625.6124.8024.9324.9334,992
06 Feb 202425.2425.4824.7225.0525.0524,670
05 Feb 202425.2926.3824.8024.9724.9772,272
02 Feb 202424.9326.2224.9325.4425.44206,962
01 Feb 202425.7626.1524.9625.4425.4440,549
31 Jan 202425.5126.2525.4725.7325.73131,773
30 Jan 202424.5426.1924.5425.4925.4981,905
29 Jan 202424.9925.6024.5024.5324.5351,419
25 Jan 202424.6625.0324.2624.8324.8349,980
24 Jan 202423.6824.4023.5024.1824.18113,960
23 Jan 202424.5724.8923.6023.8823.88132,699
19 Jan 202425.4525.4524.6224.7924.7977,901
18 Jan 2024------
17 Jan 202424.7526.1424.7025.3025.30110,391
16 Jan 202426.3026.3024.2124.8424.84257,220
15 Jan 202427.0627.0625.6025.8725.87179,221
12 Jan 202427.4327.5826.1326.5326.53117,505
11 Jan 202427.4828.4027.0627.2827.28245,964
10 Jan 202426.2928.4025.9727.2027.20164,219
09 Jan 202427.3527.8325.8225.9525.95135,666
08 Jan 202425.6528.7825.6527.0627.06350,696
05 Jan 202424.9526.8024.4525.2725.27687,618
04 Jan 202424.2525.3324.2024.4324.4374,900
03 Jan 202424.2924.7024.0024.1924.1934,921
02 Jan 202424.5824.6423.3024.2124.21124,556
01 Jan 202423.6024.8023.6024.1224.1234,636
29 Dec 202322.8224.9522.4324.0224.02351,138
28 Dec 202323.0523.2822.6022.8222.8219,875
27 Dec 202323.2823.9422.7623.2123.2123,738
26 Dec 202323.3923.4823.0023.2823.2852,014
22 Dec 202323.4523.5022.2723.1523.15108,496
21 Dec 202321.4423.6321.0622.7722.77144,585
20 Dec 202323.9024.5020.9221.4521.4590,424
19 Dec 202323.6824.0022.8122.9122.9132,180
18 Dec 202323.9224.2423.4423.6923.6938,338
15 Dec 202324.4024.8023.6523.9223.9288,201
14 Dec 202323.9624.8223.5024.0624.06148,400
13 Dec 202324.7324.7323.9223.9623.9657,674
12 Dec 202323.8425.7023.6824.2424.24293,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...