Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Eros International Media Limited (EROSMEDIA.BO)

Compare
9.58
-0.50
(-4.96%)
At close: 3:29:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20259.589.589.589.589.584,553
Feb 17, 202510.0810.0810.0810.0810.086,400
Feb 10, 202510.6110.6110.6110.6110.6114,698
Feb 3, 202511.1611.1611.1611.1611.167,560
Jan 27, 202511.7411.7411.7411.7411.7411,472
Jan 20, 202512.3512.3512.3512.3512.3530,624
Jan 13, 202512.9912.9912.9912.9912.99117,035
Jan 6, 202513.6713.6713.6713.6713.6732,319
Dec 30, 202414.3814.3814.3814.3814.3824,419
Dec 12, 202415.4515.5015.0515.1315.1334,244
Dec 11, 202415.5015.5014.4215.1515.15121,348
Dec 10, 202415.9215.9214.9015.0715.0743,034
Dec 9, 202416.2016.3415.3015.3315.3324,112
Dec 6, 202416.0016.4515.6016.0216.0224,684
Dec 5, 202416.5016.7515.5016.3816.3825,112
Dec 4, 202416.4816.6515.8716.0516.0543,751
Dec 3, 202415.7016.1515.5216.0316.0334,483
Dec 2, 202415.4415.8014.9715.5115.5147,860
Nov 29, 202416.2516.6115.2515.5115.5160,517
Nov 28, 202415.5015.9115.2815.8215.829,286
Nov 27, 202415.8515.8515.0015.1615.1613,657
Nov 26, 202415.0015.2114.9015.2115.2114,140
Nov 25, 202414.7615.0814.3214.4914.4921,865
Nov 22, 202414.7614.7613.9114.4614.4623,878
Nov 21, 202415.4015.4014.5014.5614.5617,020
Nov 19, 202414.8015.2614.8014.8614.8656,029
Nov 18, 202414.7215.2814.4514.5414.5430,917
Nov 14, 202415.4916.1714.8214.8214.82102,677
Nov 13, 202416.1716.4015.3815.5915.5931,728
Nov 12, 202417.0617.2516.0016.1816.1823,297
Nov 11, 202417.3017.6516.5116.7216.7217,029
Nov 8, 202416.8517.4316.5117.0017.0019,144
Nov 7, 202417.0517.5017.0517.1217.1215,082
Nov 6, 202417.9017.9016.5117.0517.0575,741
Nov 4, 202418.4418.4417.3017.6117.6140,103
Nov 1, 202417.8818.1017.0217.6917.6984,355
Oct 31, 202416.4817.5016.4817.2917.2967,561
Oct 29, 202416.3516.4415.7015.9815.9869,637
Oct 28, 202416.9017.0016.1016.3916.39107,887
Oct 25, 202417.6017.6016.9216.9216.9244,980
Oct 24, 202417.8018.0117.5317.8117.8149,929
Oct 23, 202418.0018.3817.7217.8817.8833,611
Oct 22, 202418.6119.1217.6517.7917.7987,585
Oct 21, 202419.4620.0518.9019.0519.0537,200
Oct 18, 202419.3519.9519.2119.4019.4037,519
Oct 17, 202420.5020.5119.5119.7219.7284,634
Oct 16, 202420.7521.6320.4020.5720.5732,341
Oct 15, 202421.9921.9920.4520.6320.6370,122
Oct 14, 202422.3022.3021.1021.5121.5134,193
Oct 11, 202421.4222.1621.1121.3421.3459,775
Oct 10, 202420.8521.5920.6521.0721.0781,945
Oct 9, 202421.2721.8020.5520.8520.8596,015
Oct 8, 202420.7521.7920.1921.2721.27144,218
Oct 7, 202424.9424.9420.3620.9320.93220,804
Oct 4, 202422.8923.6722.0922.3822.38343,425
Oct 3, 202418.6723.8518.6722.3122.31673,275
Oct 1, 202421.0724.6020.8422.8322.83903,276
Sep 30, 202419.7321.5718.4020.8420.84675,574
Sep 27, 202419.0019.6618.9219.3419.3480,452
Sep 26, 202418.5820.3017.9919.1219.12627,310
Sep 25, 202417.9819.2417.6818.5018.5096,403
Sep 24, 202418.3918.3917.8517.9517.955,827
Sep 23, 202418.2918.2917.8518.0318.0350,782
Sep 20, 202418.0918.3017.6518.0118.0173,916
Sep 19, 202417.6018.3017.6017.8217.8295,091
Sep 18, 202417.7519.1717.7518.2218.22123,834
Sep 17, 202417.9118.2117.8017.8917.897,708
Sep 16, 202418.0118.3717.9018.0518.0522,523
Sep 13, 202418.0218.1517.9018.0118.012,842
Sep 12, 202417.7018.1217.6117.9217.9214,664
Sep 11, 202418.0018.0017.6017.6617.6660,482
Sep 10, 202418.0518.0517.8817.9617.9624,650
Sep 9, 202417.7817.9517.6517.8417.8421,098
Sep 6, 202418.1918.1917.7217.8417.8422,920
Sep 5, 202417.9518.2017.8018.0018.0035,896
Sep 4, 202417.9518.2717.8517.9117.9135,427
Sep 3, 202418.1618.2618.0018.1118.1123,973
Sep 2, 202418.2118.2418.0018.1318.1313,178
Aug 30, 202418.8018.8018.0718.2118.2139,217
Aug 29, 202418.8018.8018.2018.4418.4438,915
Aug 28, 202418.8918.8918.3018.3618.3627,350
Aug 26, 202418.7519.0518.3818.4818.4853,078
Aug 23, 202419.0019.2518.6218.7018.7060,543
Aug 22, 202418.9619.5018.9619.1419.1443,768
Aug 21, 202418.8919.1518.7718.9118.9142,972
Aug 20, 202418.5219.0018.5218.6818.6812,955
Aug 19, 202418.6819.0518.5018.6718.6737,806
Aug 16, 202418.7218.8918.4318.6818.6848,788
Aug 14, 202418.6818.7018.0818.3518.3527,180
Aug 13, 202419.2819.2818.5518.6418.6449,548
Aug 12, 202419.0019.1918.7519.0519.0515,690
Aug 9, 202419.7519.7519.0519.1719.1718,951
Aug 8, 202418.7019.9018.7019.5119.51118,244
Aug 7, 202418.8019.0118.6718.9318.9338,379
Aug 6, 202418.5219.1418.4718.6018.6012,580
Aug 5, 202418.5619.1118.4018.5818.58129,582
Aug 2, 202419.6519.9819.3819.6119.6156,539
Aug 1, 202419.8920.1819.4019.7019.70140,891
Jul 31, 202420.5020.5119.6819.8919.8965,302
Jul 30, 202419.8620.7019.6020.1420.14183,042
Jul 29, 202418.9019.9018.9019.6019.6068,387
Jul 26, 202419.4819.7819.0919.4919.4940,573
Jul 25, 202419.0519.4418.7018.8318.8331,367
Jul 24, 202419.6519.6518.4419.0519.0535,541
Jul 23, 202418.2418.4318.0018.3218.32109,114
Jul 22, 202418.4518.7018.2018.3018.3046,147
Jul 19, 202418.8618.8618.4518.5718.5760,515
Jul 18, 202418.9619.1318.7218.8718.87116,629
Jul 16, 202419.0519.2418.9518.9918.9917,134
Jul 15, 202419.4219.4218.9019.0319.0313,263
Jul 12, 202419.2119.3418.9219.0419.0422,423
Jul 11, 202418.9119.2518.9018.9318.9376,672
Jul 10, 202419.0019.3918.6418.9118.91130,853
Jul 9, 202419.7019.7019.0219.1719.1751,213
Jul 8, 202420.1020.1019.2019.3219.3253,492
Jul 5, 202419.7919.9619.5019.7219.7230,075
Jul 4, 202419.7920.0019.6019.7019.7028,338
Jul 3, 202420.4820.4819.6519.7919.79105,404
Jul 2, 202419.5120.7619.5120.0120.01116,698
Jul 1, 202420.0820.0819.4019.5719.5764,619
Jun 28, 202419.3120.0019.3119.6919.6914,251
Jun 27, 202419.5019.9719.4519.8219.8210,846
Jun 26, 202420.0020.0219.4319.5019.5063,124
Jun 25, 202420.0020.2419.7019.8919.8921,167
Jun 24, 202420.0520.2319.8119.8619.8628,537
Jun 21, 202420.6020.6020.0120.0720.0713,306
Jun 20, 202419.9020.8519.9020.2020.2031,046
Jun 19, 202420.0020.5920.0020.1220.1217,936
Jun 18, 202420.0120.3419.8120.0520.0582,696
Jun 14, 202420.4020.4020.0020.0920.0917,366
Jun 13, 202420.4220.4219.8019.9219.9221,445
Jun 12, 202420.4520.4519.7820.0520.0541,205
Jun 11, 202418.9020.3018.9019.7719.7737,573
Jun 10, 202419.3019.7519.3019.6119.6122,366
Jun 7, 202419.8619.8619.1019.3619.3662,909
Jun 6, 202420.0020.0019.1719.5019.5080,899
Jun 5, 202418.6019.1418.0019.0019.0093,078
Jun 4, 202419.1019.4017.2518.1518.15155,853
Jun 3, 202419.7319.7519.1119.2619.2622,624
May 31, 202419.4019.8419.2519.3419.3424,787
May 30, 202419.9519.9619.4819.5619.569,382
May 29, 202419.5020.3319.5019.9919.9931,587
May 28, 202420.3520.4419.9620.1020.1042,599
May 27, 202420.6120.6119.9720.3520.3524,517
May 24, 202421.0021.1520.2020.5020.5044,288
May 23, 202421.4721.4720.5120.9120.9112,038
May 22, 202421.4021.5020.6021.0521.0564,847
May 21, 202421.0021.5221.0021.1121.118,382
May 17, 202421.1321.7420.9621.4321.4366,480
May 16, 202420.4321.5020.4321.0621.0651,501
May 15, 202420.9121.0420.2520.4320.4329,694
May 14, 202419.8121.0519.8120.7920.7922,875
May 13, 202419.9620.2819.8119.9619.967,102
May 10, 202420.5120.7620.1520.3720.3723,993
May 9, 202421.2721.2820.5720.6320.637,974
May 8, 202420.7621.5520.7321.2921.2936,621
May 7, 202421.0521.4120.7620.9620.9615,803
May 6, 202422.6922.6920.9521.0421.0452,593
May 3, 202421.7722.3621.5021.9121.9135,686
May 2, 202422.1922.4221.7622.0022.009,663
Apr 30, 202422.2622.5821.9622.1822.1863,403
Apr 29, 202422.9923.3022.2222.3222.3227,886
Apr 26, 202421.8523.8021.5922.9822.98163,515
Apr 25, 202421.7921.9321.2021.2921.29111,628
Apr 24, 202420.8722.4020.7222.0422.0491,561
Apr 23, 202420.0121.0120.0120.4720.4764,126
Apr 22, 202420.7520.7519.9720.1220.1223,758
Apr 19, 202419.8520.1019.4719.8619.8640,114
Apr 18, 202420.2820.5019.8120.0620.0627,181
Apr 16, 202419.8720.1619.7019.8919.8927,364
Apr 15, 202419.2620.2119.2619.9119.9155,936
Apr 12, 202421.3421.3420.4020.5620.5620,502
Apr 10, 202420.9121.3820.6421.0221.0231,692
Apr 9, 202422.0022.0021.0621.1321.1313,544
Apr 8, 202421.9522.0721.0121.2521.2537,358
Apr 5, 202421.5321.8521.4621.6121.619,009
Apr 4, 202421.1022.0021.1021.7821.7835,954
Apr 3, 202421.4021.7720.8821.5321.5344,080
Apr 2, 202421.3021.4520.5620.8220.82126,580
Apr 1, 202418.0521.3918.0521.1421.14282,218
Mar 28, 202418.5318.7817.7717.9217.92119,738
Mar 27, 202418.7619.0318.0118.1718.17164,340
Mar 26, 202419.4619.4618.7018.7618.76112,924
Mar 22, 202419.7019.7519.2119.3019.30188,011
Mar 21, 202419.2919.8319.2119.3919.3966,419
Mar 20, 202419.7320.0319.0519.2119.21128,340
Mar 19, 202419.8620.2819.5019.7319.7383,103
Mar 18, 202419.4620.4219.4620.3620.3659,472
Mar 15, 202420.3920.4519.5519.8319.8317,815
Mar 14, 202418.7020.3018.6219.9719.97109,100
Mar 13, 202420.1820.3018.5018.7718.77213,500
Mar 12, 202421.3721.6020.0020.0920.09167,916
Mar 11, 202422.6222.6220.8020.9520.9540,369
Mar 7, 202422.5023.0522.2022.2922.2938,238
Mar 6, 202422.1723.0021.7422.7822.7869,090
Mar 5, 202423.0623.6522.0522.3622.36113,074
Mar 4, 202423.9124.4923.2723.3123.3166,333
Mar 1, 202423.9325.2923.7024.2724.27132,711
Feb 29, 202425.0425.0423.1523.4623.4645,249
Feb 28, 202424.9824.9823.7524.5524.55140,337
Feb 27, 202424.9425.5924.2524.6824.68131,426
Feb 26, 202426.0026.1024.8024.8824.8837,072