U.S. Markets closed

Eros International Media Limited (EROSMEDIA.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
215.30-0.10 (-0.05%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 2017214.05220.25211.75215.30215.30485,221
Jun 27, 2017224.25228.65212.50215.40215.40677,715
Jun 23, 2017239.50239.55222.00224.25224.25867,233
Jun 22, 2017242.45247.70232.50236.50236.50580,352
Jun 21, 2017247.85247.85241.05242.70242.70444,315
Jun 20, 2017252.95255.60246.00248.10248.10610,768
Jun 19, 2017244.70257.55243.30252.65252.651,843,713
Jun 16, 2017243.00246.80238.50243.80243.80780,052
Jun 15, 2017236.65249.00236.65243.10243.101,505,047
Jun 14, 2017229.00238.75229.00236.20236.20834,336
Jun 13, 2017234.80239.00226.25227.80227.80813,604
Jun 12, 2017231.95239.80231.30235.10235.101,071,941
Jun 09, 2017218.50236.30216.25232.80232.801,986,612
Jun 08, 2017213.80221.80213.45218.10218.10972,483
Jun 07, 2017217.10219.75211.25214.20214.20334,521
Jun 06, 2017220.50222.00216.00217.45217.45277,849
Jun 05, 2017227.35229.40216.95218.80218.80482,914
Jun 02, 2017221.00229.50218.50225.45225.45564,152
Jun 01, 2017220.00222.75216.00217.70217.70343,720
May 31, 2017217.00224.80214.70221.00221.00998,537
May 30, 2017208.00222.40206.25216.40216.40917,951
May 29, 2017217.50217.50206.60208.15208.15709,178
May 26, 2017224.50227.35221.40224.90224.90363,664
May 25, 2017215.95227.00215.05223.30223.30767,231
May 24, 2017207.70218.00205.05213.05213.05939,885
May 23, 2017219.30221.65205.00205.95205.95900,581
May 22, 2017224.00230.75216.40218.50218.50541,590
May 19, 2017229.50234.25219.80222.45222.45561,660
May 18, 2017233.05236.00226.00228.10228.10519,761
May 17, 2017238.70242.05234.80236.40236.40474,346
May 16, 2017244.80246.50238.00238.70238.70473,239
May 15, 2017236.25245.00232.65244.10244.101,153,453
May 12, 2017241.00242.00233.55236.75236.75604,352
May 11, 2017245.05249.80239.00240.75240.75880,944
May 10, 2017244.00247.35240.20245.75245.751,325,341
May 09, 2017231.30246.30231.30243.10243.103,517,837
May 08, 2017220.65234.10220.45229.70229.707,057,001
May 05, 2017223.00224.30217.75218.30218.30531,390
May 04, 2017220.85229.70220.50223.10223.101,560,707
May 03, 2017227.95230.65217.85219.10219.10867,728
May 02, 2017216.35228.40216.35226.20226.201,905,218
Apr 28, 2017219.00224.75215.00216.35216.351,097,448
Apr 27, 2017227.85228.60217.95219.95219.95943,883
Apr 26, 2017231.40235.90224.10225.65225.652,114,008
Apr 25, 2017234.65238.70227.50229.30229.301,062,829
Apr 24, 2017252.90253.00232.65236.75236.751,107,250
Apr 21, 2017259.50265.30251.10252.45252.451,580,239
Apr 20, 2017242.25258.60242.20255.50255.501,260,763
Apr 19, 2017242.30243.80238.00240.35240.35241,575
Apr 18, 2017244.95252.20237.00238.55238.55829,972
Apr 17, 2017248.10248.10241.20243.10243.10459,842
Apr 13, 2017242.40252.75242.10248.10248.10999,389
Apr 12, 2017253.25253.30239.40241.25241.25934,125
Apr 11, 2017258.00258.00252.30253.30253.30751,967
Apr 10, 2017251.00258.75249.90255.90255.90687,171
Apr 07, 2017249.50261.90246.45248.55248.551,245,556
Apr 06, 2017268.55268.55250.00251.05251.051,243,185
Apr 05, 2017276.10277.05268.00270.30270.30765,656
Apr 03, 2017276.80281.85273.10276.10276.101,616,217
Mar 31, 2017270.00283.85263.20274.85274.852,638,556
Mar 30, 2017286.10289.45253.65271.55271.555,196,751
Mar 29, 2017301.20304.00287.20290.40290.401,184,638
Mar 28, 2017291.00308.45291.00299.85299.852,943,260
Mar 27, 2017268.80301.80264.80289.10289.104,462,777
Mar 24, 2017249.80271.45249.80268.50268.502,648,318
Mar 23, 2017251.00259.00244.80253.30253.302,131,836
Mar 22, 2017228.00251.40226.15247.65247.653,042,147
Mar 21, 2017217.95239.00213.75232.40232.402,463,202
Mar 20, 2017222.00224.00215.55216.95216.95364,769
Mar 17, 2017218.50235.00218.50224.75224.751,575,354
Mar 16, 2017202.50234.00202.50219.40219.403,738,538
Mar 15, 2017200.70204.50197.50199.15199.15352,555
Mar 14, 2017200.55206.25198.10198.95198.95321,902
Mar 10, 2017206.40208.25199.40200.55200.55387,283
Mar 09, 2017215.00219.90203.00204.90204.901,058,870
Mar 08, 2017226.45227.80218.75222.10222.10689,778
Mar 07, 2017214.40230.50210.00225.60225.60740,692
Mar 06, 2017212.00216.35211.40213.35213.35238,252
Mar 03, 2017216.10216.10208.70210.55210.55149,402
Mar 02, 2017220.40221.70212.55216.10216.10272,819
Mar 01, 2017213.20220.00212.90217.90217.90423,627
Feb 28, 2017207.00214.45206.50212.55212.55296,611
Feb 27, 2017213.10215.55205.00206.45206.45213,668
Feb 23, 2017216.45218.00212.00213.10213.10238,268
Feb 22, 2017212.00219.75208.20216.55216.55646,753
Feb 21, 2017204.50218.00199.85213.85213.85858,859
Feb 20, 2017197.60205.00197.60204.10204.10236,128
Feb 17, 2017193.30200.00192.40197.55197.55236,860
Feb 16, 2017198.25200.05189.25191.80191.80254,578
Feb 15, 2017205.05206.35196.70199.15199.15201,598
Feb 14, 2017209.25209.30203.05204.80204.80283,199
Feb 13, 2017209.80212.60203.15208.10208.101,243,645
Feb 10, 2017189.40205.40187.50199.85199.851,161,716
Feb 09, 2017187.30192.40186.20188.00188.00176,543
Feb 08, 2017196.50196.50186.10186.85186.85190,034
Feb 07, 2017201.05202.00194.00195.60195.60362,396
Feb 06, 2017179.10204.75179.10200.75200.751,078,112
Feb 03, 2017170.15178.25168.95177.55177.55264,149
Feb 02, 2017167.50171.50167.05169.45169.4583,610
Feb 01, 2017167.55168.00164.00166.30166.30125,241
*Close price adjusted for dividends and splits.
Loading more data...