Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,422.24 -1,703.64 (-2.74%) CMC Crypto 200
1,249.64 -108.37 (-7.97%)
Eros International Media Limited (EROSMEDIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.75 | 20.80 | 20.15 | 20.40 | 20.40 | 306,042 |
| 09 May 2024 | 21.10 | 21.45 | 20.40 | 20.55 | 20.55 | 229,251 |
| 08 May 2024 | 20.70 | 21.40 | 20.55 | 21.30 | 21.30 | 144,237 |
| 07 May 2024 | 21.15 | 21.45 | 20.70 | 20.95 | 20.95 | 356,135 |
| 06 May 2024 | 22.25 | 22.55 | 21.00 | 21.05 | 21.05 | 645,905 |
| 03 May 2024 | 22.05 | 22.45 | 21.50 | 21.95 | 21.95 | 300,661 |
| 02 May 2024 | 22.30 | 22.35 | 21.80 | 21.90 | 21.90 | 274,928 |
| 30 Apr 2024 | 22.40 | 22.60 | 21.90 | 22.20 | 22.20 | 373,180 |
| 29 Apr 2024 | 23.30 | 23.65 | 22.20 | 22.30 | 22.30 | 665,374 |
| 26 Apr 2024 | 21.40 | 23.70 | 21.40 | 23.00 | 23.00 | 2,813,410 |
| 25 Apr 2024 | 21.70 | 21.90 | 21.20 | 21.40 | 21.40 | 368,106 |
| 24 Apr 2024 | 20.85 | 22.40 | 20.60 | 21.90 | 21.90 | 1,337,443 |
| 23 Apr 2024 | 20.00 | 20.95 | 20.00 | 20.55 | 20.55 | 529,762 |
| 22 Apr 2024 | 20.00 | 20.40 | 19.85 | 20.10 | 20.10 | 288,502 |
| 19 Apr 2024 | 19.70 | 20.05 | 19.50 | 19.80 | 19.80 | 201,555 |
| 18 Apr 2024 | 20.20 | 20.70 | 19.80 | 20.00 | 20.00 | 431,510 |
| 16 Apr 2024 | 19.30 | 20.20 | 19.30 | 19.90 | 19.90 | 370,887 |
| 15 Apr 2024 | 19.65 | 20.25 | 19.35 | 19.85 | 19.85 | 384,763 |
| 12 Apr 2024 | 21.00 | 21.15 | 20.30 | 20.45 | 20.45 | 435,328 |
| 10 Apr 2024 | 21.25 | 21.45 | 20.90 | 21.10 | 21.10 | 277,949 |
| 09 Apr 2024 | 21.50 | 21.50 | 21.00 | 21.15 | 21.15 | 274,555 |
| 08 Apr 2024 | 21.80 | 22.15 | 21.00 | 21.35 | 21.35 | 578,509 |
| 05 Apr 2024 | 21.65 | 21.90 | 21.40 | 21.65 | 21.65 | 407,655 |
| 04 Apr 2024 | 21.75 | 22.05 | 21.25 | 21.80 | 21.80 | 684,977 |
| 03 Apr 2024 | 20.85 | 21.85 | 20.50 | 21.60 | 21.60 | 903,523 |
| 02 Apr 2024 | 21.30 | 21.45 | 20.50 | 20.85 | 20.85 | 1,078,074 |
| 01 Apr 2024 | 18.20 | 21.40 | 18.00 | 21.20 | 21.20 | 4,049,776 |
| 28 Mar 2024 | 18.50 | 18.80 | 17.75 | 17.85 | 17.85 | 1,448,606 |
| 27 Mar 2024 | 18.80 | 19.05 | 18.10 | 18.25 | 18.25 | 1,253,785 |
| 26 Mar 2024 | 19.30 | 19.35 | 18.65 | 18.75 | 18.75 | 919,944 |
| 22 Mar 2024 | 19.15 | 19.75 | 19.15 | 19.30 | 19.30 | 907,698 |
| 21 Mar 2024 | 19.35 | 19.85 | 19.05 | 19.30 | 19.30 | 723,576 |
| 20 Mar 2024 | 19.70 | 20.10 | 19.05 | 19.20 | 19.20 | 734,987 |
| 19 Mar 2024 | 20.30 | 20.30 | 19.55 | 19.65 | 19.65 | 613,459 |
| 18 Mar 2024 | 20.20 | 20.50 | 19.90 | 20.30 | 20.30 | 368,036 |
| 15 Mar 2024 | 20.15 | 20.50 | 19.50 | 19.85 | 19.85 | 436,700 |
| 14 Mar 2024 | 18.60 | 20.30 | 18.60 | 20.00 | 20.00 | 638,741 |
| 13 Mar 2024 | 20.10 | 20.30 | 18.45 | 18.75 | 18.75 | 995,213 |
| 12 Mar 2024 | 21.00 | 21.55 | 20.00 | 20.05 | 20.05 | 639,218 |
| 11 Mar 2024 | 22.55 | 22.55 | 20.70 | 20.95 | 20.95 | 836,777 |
| 07 Mar 2024 | 22.65 | 23.05 | 22.15 | 22.30 | 22.30 | 403,804 |
| 06 Mar 2024 | 22.65 | 22.85 | 21.60 | 22.65 | 22.65 | 521,357 |
| 05 Mar 2024 | 23.45 | 23.70 | 22.00 | 22.55 | 22.55 | 871,739 |
| 04 Mar 2024 | 24.10 | 24.50 | 23.25 | 23.30 | 23.30 | 583,356 |
| 01 Mar 2024 | 23.65 | 25.25 | 23.65 | 24.35 | 24.35 | 872,542 |
| 29 Feb 2024 | 24.00 | 24.20 | 23.10 | 23.45 | 23.45 | 939,038 |
| 28 Feb 2024 | 24.80 | 25.00 | 23.80 | 24.70 | 24.70 | 548,009 |
| 27 Feb 2024 | 24.85 | 25.60 | 24.20 | 24.60 | 24.60 | 643,312 |
| 26 Feb 2024 | 25.95 | 26.15 | 24.80 | 24.85 | 24.85 | 1,097,474 |
| 23 Feb 2024 | 24.75 | 26.70 | 24.65 | 25.95 | 25.95 | 2,824,384 |
| 22 Feb 2024 | 24.70 | 24.95 | 23.80 | 24.55 | 24.55 | 552,816 |
| 21 Feb 2024 | 25.10 | 25.60 | 24.35 | 24.55 | 24.55 | 617,810 |
| 20 Feb 2024 | 24.60 | 25.55 | 24.60 | 25.00 | 25.00 | 825,264 |
| 19 Feb 2024 | 25.50 | 26.15 | 24.20 | 24.40 | 24.40 | 1,397,266 |
| 16 Feb 2024 | 25.30 | 26.25 | 25.10 | 25.30 | 25.30 | 773,707 |
| 15 Feb 2024 | 25.65 | 25.90 | 24.50 | 25.25 | 25.25 | 1,471,838 |
| 14 Feb 2024 | 24.95 | 26.40 | 24.15 | 25.90 | 25.90 | 548,742 |
| 13 Feb 2024 | 26.75 | 26.95 | 24.40 | 25.30 | 25.30 | 1,254,277 |
| 12 Feb 2024 | 28.10 | 28.10 | 25.75 | 26.60 | 26.60 | 1,368,739 |
| 09 Feb 2024 | 28.20 | 29.00 | 25.25 | 28.10 | 28.10 | 3,695,274 |
| 08 Feb 2024 | 25.10 | 29.40 | 25.10 | 27.95 | 27.95 | 9,122,300 |
| 07 Feb 2024 | 25.50 | 25.70 | 24.85 | 24.90 | 24.90 | 610,426 |
| 06 Feb 2024 | 25.15 | 25.50 | 24.70 | 25.15 | 25.15 | 455,747 |
| 05 Feb 2024 | 25.60 | 26.40 | 24.70 | 25.00 | 25.00 | 1,154,532 |
| 02 Feb 2024 | 25.20 | 26.00 | 25.20 | 25.55 | 25.55 | 796,024 |
| 01 Feb 2024 | 25.90 | 26.20 | 25.00 | 25.30 | 25.30 | 643,587 |
| 31 Jan 2024 | 25.60 | 26.30 | 25.45 | 25.75 | 25.75 | 892,039 |
| 30 Jan 2024 | 24.70 | 26.25 | 24.50 | 25.45 | 25.45 | 1,545,532 |
| 29 Jan 2024 | 24.85 | 25.65 | 24.40 | 24.55 | 24.55 | 903,926 |
| 25 Jan 2024 | 24.65 | 25.00 | 24.25 | 24.85 | 24.85 | 733,264 |
| 24 Jan 2024 | 23.85 | 24.55 | 23.55 | 24.35 | 24.35 | 605,407 |
| 23 Jan 2024 | 24.70 | 24.85 | 23.50 | 23.70 | 23.70 | 590,732 |
| 19 Jan 2024 | 24.95 | 25.15 | 24.60 | 24.80 | 24.80 | 475,994 |
| 18 Jan 2024 | 25.20 | 25.75 | 23.65 | 24.55 | 24.55 | 955,714 |
| 17 Jan 2024 | 24.85 | 26.35 | 24.35 | 25.30 | 25.30 | 1,223,348 |
| 16 Jan 2024 | 25.85 | 26.20 | 24.25 | 24.85 | 24.85 | 885,557 |
| 15 Jan 2024 | 26.55 | 26.80 | 25.50 | 25.85 | 25.85 | 677,958 |
| 12 Jan 2024 | 27.30 | 27.55 | 26.05 | 26.35 | 26.35 | 884,902 |
| 11 Jan 2024 | 27.35 | 28.35 | 27.05 | 27.30 | 27.30 | 1,487,375 |
| 10 Jan 2024 | 26.05 | 28.35 | 26.00 | 27.15 | 27.15 | 3,838,908 |
| 09 Jan 2024 | 27.40 | 27.90 | 25.75 | 26.00 | 26.00 | 2,182,487 |
| 08 Jan 2024 | 26.00 | 28.85 | 25.65 | 27.10 | 27.10 | 5,887,596 |
| 05 Jan 2024 | 24.60 | 26.70 | 24.40 | 25.30 | 25.30 | 3,682,743 |
| 04 Jan 2024 | 24.15 | 25.40 | 24.15 | 24.40 | 24.40 | 1,156,349 |
| 03 Jan 2024 | 24.25 | 24.70 | 24.00 | 24.25 | 24.25 | 454,984 |
| 02 Jan 2024 | 24.20 | 24.75 | 23.35 | 24.25 | 24.25 | 709,212 |
| 01 Jan 2024 | 23.95 | 24.90 | 23.70 | 24.10 | 24.10 | 491,222 |
| 29 Dec 2023 | 22.80 | 25.00 | 22.55 | 24.10 | 24.10 | 1,966,734 |
| 28 Dec 2023 | 23.35 | 23.35 | 22.60 | 22.80 | 22.80 | 270,102 |
| 27 Dec 2023 | 23.50 | 23.95 | 22.80 | 23.25 | 23.25 | 297,814 |
| 26 Dec 2023 | 23.20 | 23.50 | 23.05 | 23.30 | 23.30 | 279,580 |
| 22 Dec 2023 | 23.10 | 23.55 | 22.35 | 23.15 | 23.15 | 568,207 |
| 21 Dec 2023 | 21.25 | 23.55 | 21.10 | 22.75 | 22.75 | 805,998 |
| 20 Dec 2023 | 23.15 | 24.50 | 20.95 | 21.35 | 21.35 | 1,463,179 |
| 19 Dec 2023 | 23.70 | 24.00 | 22.85 | 23.00 | 23.00 | 553,769 |
| 18 Dec 2023 | 23.95 | 24.25 | 23.50 | 23.70 | 23.70 | 455,292 |
| 15 Dec 2023 | 24.15 | 24.80 | 23.65 | 23.95 | 23.95 | 515,149 |
| 14 Dec 2023 | 24.05 | 24.90 | 23.60 | 24.00 | 24.00 | 839,539 |
| 13 Dec 2023 | 24.50 | 25.00 | 23.90 | 23.95 | 23.95 | 465,152 |
| 12 Dec 2023 | 23.50 | 25.75 | 23.45 | 24.25 | 24.25 | 1,685,199 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.