ETERNAL LIMITED (eternal)
Automobile | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 228.73 | 228.73 | 228.01 | 228.01 | 384000 |
| 2025-04-25 15:28:00 | 228.8 | 229.0 | 228.73 | 228.73 | 214000 |
| 2025-04-25 15:27:00 | 228.5 | 228.8 | 228.5 | 228.8 | 144000 |
| 2025-04-25 15:26:00 | 228.5 | 228.61 | 228.28 | 228.51 | 186000 |
| 2025-04-25 15:25:00 | 228.15 | 228.5 | 228.0 | 228.5 | 354000 |
| 2025-04-25 15:24:00 | 228.48 | 228.57 | 227.92 | 228.11 | 498000 |
| 2025-04-25 15:23:00 | 228.36 | 228.52 | 228.23 | 228.48 | 218000 |
| 2025-04-25 15:22:00 | 228.53 | 228.76 | 228.26 | 228.48 | 314000 |
| 2025-04-25 15:21:00 | 228.31 | 228.56 | 228.05 | 228.5 | 306000 |
| 2025-04-25 15:20:00 | 229.22 | 229.39 | 228.4 | 228.52 | 336000 |
| 2025-04-25 15:19:00 | 229.32 | 229.43 | 229.22 | 229.32 | 152000 |
| 2025-04-25 15:18:00 | 229.33 | 229.39 | 229.17 | 229.35 | 112000 |
| 2025-04-25 15:17:00 | 229.12 | 229.34 | 229.03 | 229.33 | 330000 |
| 2025-04-25 15:16:00 | 229.3 | 229.32 | 229.1 | 229.17 | 184000 |
| 2025-04-25 15:15:00 | 229.74 | 229.83 | 229.3 | 229.3 | 172000 |
| 2025-04-25 15:14:00 | 229.97 | 229.97 | 229.69 | 229.74 | 150000 |
| 2025-04-25 15:13:00 | 230.25 | 230.25 | 229.86 | 229.97 | 112000 |
| 2025-04-25 15:12:00 | 230.6 | 230.6 | 230.25 | 230.25 | 90000 |
| 2025-04-25 15:11:00 | 230.37 | 230.65 | 230.33 | 230.65 | 102000 |
| 2025-04-25 15:10:00 | 230.56 | 230.56 | 230.31 | 230.44 | 72000 |
| 2025-04-25 15:09:00 | 230.34 | 230.48 | 230.3 | 230.37 | 50000 |
| 2025-04-25 15:08:00 | 230.43 | 230.5 | 230.32 | 230.4 | 62000 |
| 2025-04-25 15:07:00 | 230.51 | 230.59 | 230.36 | 230.36 | 68000 |
| 2025-04-25 15:06:00 | 230.56 | 230.84 | 230.42 | 230.51 | 216000 |
| 2025-04-25 15:05:00 | 230.75 | 231.0 | 230.56 | 230.56 | 82000 |
| 2025-04-25 15:04:00 | 230.89 | 230.89 | 230.75 | 230.82 | 92000 |
| 2025-04-25 15:03:00 | 230.75 | 230.89 | 230.74 | 230.89 | 40000 |
| 2025-04-25 15:02:00 | 230.75 | 230.75 | 230.55 | 230.75 | 114000 |
| 2025-04-25 15:01:00 | 230.49 | 230.81 | 230.42 | 230.81 | 102000 |
| 2025-04-25 15:00:00 | 230.33 | 230.98 | 230.3 | 230.68 | 118000 |
| 2025-04-25 14:59:00 | 230.38 | 230.38 | 230.11 | 230.22 | 118000 |
| 2025-04-25 14:58:00 | 230.58 | 230.58 | 230.26 | 230.38 | 94000 |
| 2025-04-25 14:57:00 | 230.39 | 230.58 | 230.33 | 230.42 | 78000 |
| 2025-04-25 14:56:00 | 230.71 | 230.8 | 230.32 | 230.43 | 50000 |
| 2025-04-25 14:55:00 | 230.42 | 230.8 | 230.31 | 230.67 | 60000 |
| 2025-04-25 14:54:00 | 230.39 | 230.54 | 230.32 | 230.32 | 54000 |
| 2025-04-25 14:53:00 | 230.45 | 230.45 | 230.3 | 230.37 | 54000 |
| 2025-04-25 14:52:00 | 230.26 | 230.47 | 230.25 | 230.45 | 54000 |
| 2025-04-25 14:51:00 | 230.56 | 230.57 | 230.25 | 230.26 | 48000 |
| 2025-04-25 14:50:00 | 230.71 | 230.88 | 230.5 | 230.5 | 68000 |
| 2025-04-25 14:49:00 | 230.57 | 230.89 | 230.57 | 230.71 | 44000 |
| 2025-04-25 14:48:00 | 230.46 | 230.62 | 230.33 | 230.55 | 58000 |
| 2025-04-25 14:47:00 | 230.45 | 230.5 | 230.28 | 230.41 | 94000 |
| 2025-04-25 14:46:00 | 230.56 | 230.69 | 230.4 | 230.4 | 64000 |
| 2025-04-25 14:45:00 | 230.71 | 230.73 | 230.5 | 230.56 | 44000 |
| 2025-04-25 14:44:00 | 230.68 | 230.8 | 230.64 | 230.71 | 26000 |
| 2025-04-25 14:43:00 | 230.68 | 230.75 | 230.5 | 230.68 | 100000 |
| 2025-04-25 14:42:00 | 230.75 | 231.03 | 230.68 | 230.68 | 56000 |
| 2025-04-25 14:41:00 | 230.7 | 230.89 | 230.64 | 230.81 | 40000 |
| 2025-04-25 14:40:00 | 231.01 | 231.01 | 230.7 | 230.74 | 42000 |
| 2025-04-25 14:39:00 | 230.89 | 231.13 | 230.89 | 231.11 | 74000 |
| 2025-04-25 14:38:00 | 230.89 | 231.05 | 230.79 | 230.89 | 58000 |
| 2025-04-25 14:37:00 | 230.82 | 231.0 | 230.79 | 230.89 | 64000 |
| 2025-04-25 14:36:00 | 230.95 | 231.06 | 230.66 | 230.8 | 104000 |
| 2025-04-25 14:35:00 | 231.36 | 231.36 | 230.95 | 230.95 | 54000 |
| 2025-04-25 14:34:00 | 231.16 | 231.36 | 231.16 | 231.36 | 38000 |
| 2025-04-25 14:33:00 | 231.37 | 231.37 | 231.1 | 231.15 | 120000 |
| 2025-04-25 14:32:00 | 231.86 | 231.88 | 231.35 | 231.35 | 100000 |
| 2025-04-25 14:31:00 | 231.82 | 231.91 | 231.82 | 231.9 | 36000 |
| 2025-04-25 14:30:00 | 232.1 | 232.21 | 231.72 | 231.82 | 58000 |
| 2025-04-25 14:29:00 | 231.8 | 232.21 | 231.7 | 232.01 | 74000 |
| 2025-04-25 14:28:00 | 231.95 | 231.95 | 231.8 | 231.8 | 42000 |
| 2025-04-25 14:27:00 | 231.94 | 232.1 | 231.93 | 231.95 | 70000 |
| 2025-04-25 14:26:00 | 232.05 | 232.08 | 231.81 | 231.83 | 128000 |
| 2025-04-25 14:25:00 | 232.29 | 232.3 | 232.02 | 232.05 | 38000 |
| 2025-04-25 14:24:00 | 232.08 | 232.36 | 232.08 | 232.24 | 36000 |
| 2025-04-25 14:23:00 | 232.21 | 232.41 | 232.01 | 232.11 | 38000 |
| 2025-04-25 14:22:00 | 232.1 | 232.27 | 232.1 | 232.21 | 32000 |
| 2025-04-25 14:21:00 | 232.07 | 232.12 | 232.01 | 232.12 | 24000 |
| 2025-04-25 14:20:00 | 232.33 | 232.36 | 232.02 | 232.07 | 38000 |
| 2025-04-25 14:19:00 | 232.24 | 232.57 | 232.12 | 232.21 | 50000 |
| 2025-04-25 14:18:00 | 232.41 | 232.41 | 232.06 | 232.24 | 34000 |
| 2025-04-25 14:17:00 | 232.5 | 232.5 | 232.19 | 232.41 | 64000 |
| 2025-04-25 14:16:00 | 231.99 | 232.5 | 231.99 | 232.5 | 58000 |
| 2025-04-25 14:15:00 | 231.92 | 232.05 | 231.79 | 231.99 | 72000 |
| 2025-04-25 14:14:00 | 231.96 | 232.28 | 231.85 | 231.92 | 50000 |
| 2025-04-25 14:13:00 | 231.67 | 231.89 | 231.6 | 231.85 | 96000 |
| 2025-04-25 14:12:00 | 232.21 | 232.22 | 231.73 | 231.73 | 114000 |
| 2025-04-25 14:11:00 | 232.42 | 232.58 | 232.24 | 232.28 | 46000 |
| 2025-04-25 14:10:00 | 232.64 | 232.64 | 232.39 | 232.39 | 62000 |
| 2025-04-25 14:09:00 | 232.93 | 233.0 | 232.56 | 232.57 | 78000 |
| 2025-04-25 14:08:00 | 233.26 | 233.26 | 232.91 | 232.93 | 58000 |
| 2025-04-25 14:07:00 | 233.77 | 233.77 | 233.16 | 233.16 | 84000 |
| 2025-04-25 14:06:00 | 234.0 | 234.0 | 233.75 | 233.76 | 30000 |
| 2025-04-25 14:05:00 | 234.01 | 234.01 | 233.9 | 234.0 | 48000 |
| 2025-04-25 14:04:00 | 234.24 | 234.24 | 233.99 | 234.04 | 24000 |
| 2025-04-25 14:03:00 | 234.33 | 234.39 | 234.24 | 234.24 | 28000 |
| 2025-04-25 14:02:00 | 234.27 | 234.39 | 234.24 | 234.33 | 42000 |
| 2025-04-25 14:01:00 | 234.34 | 234.34 | 234.2 | 234.27 | 40000 |
| 2025-04-25 14:00:00 | 234.28 | 234.39 | 234.2 | 234.34 | 36000 |
| 2025-04-25 13:59:00 | 234.4 | 234.44 | 234.28 | 234.28 | 60000 |
| 2025-04-25 13:58:00 | 234.13 | 234.5 | 234.1 | 234.31 | 80000 |
| 2025-04-25 13:57:00 | 233.89 | 234.12 | 233.89 | 234.11 | 92000 |
| 2025-04-25 13:56:00 | 233.58 | 233.86 | 233.58 | 233.86 | 50000 |
| 2025-04-25 13:55:00 | 233.89 | 234.03 | 233.58 | 233.58 | 50000 |
| 2025-04-25 13:54:00 | 233.79 | 233.96 | 233.66 | 233.89 | 58000 |
| 2025-04-25 13:53:00 | 233.75 | 233.79 | 233.7 | 233.79 | 34000 |
| 2025-04-25 13:52:00 | 233.86 | 234.01 | 233.71 | 233.75 | 116000 |
| 2025-04-25 13:51:00 | 233.73 | 233.97 | 233.71 | 233.88 | 102000 |
| 2025-04-25 13:50:00 | 233.81 | 233.93 | 233.66 | 233.81 | 54000 |