ETERNAL LIMITED (eternal)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 264.95 | 264.95 | 264.8 | 264.9 | 55775 |
| 2025-07-08 15:28:00 | 264.95 | 265.0 | 264.75 | 264.9 | 140650 |
| 2025-07-08 15:27:00 | 264.9 | 264.95 | 264.8 | 264.95 | 152775 |
| 2025-07-08 15:26:00 | 265.0 | 265.0 | 264.85 | 264.95 | 130950 |
| 2025-07-08 15:25:00 | 264.9 | 264.9 | 264.8 | 264.8 | 89725 |
| 2025-07-08 15:24:00 | 264.8 | 264.9 | 264.65 | 264.75 | 89725 |
| 2025-07-08 15:23:00 | 264.8 | 264.8 | 264.65 | 264.75 | 53350 |
| 2025-07-08 15:22:00 | 264.75 | 264.85 | 264.6 | 264.6 | 118825 |
| 2025-07-08 15:21:00 | 264.55 | 264.75 | 264.55 | 264.75 | 87300 |
| 2025-07-08 15:20:00 | 264.55 | 264.75 | 264.55 | 264.55 | 77600 |
| 2025-07-08 15:19:00 | 264.55 | 264.65 | 264.55 | 264.55 | 21825 |
| 2025-07-08 15:18:00 | 264.75 | 264.75 | 264.5 | 264.55 | 46075 |
| 2025-07-08 15:17:00 | 264.75 | 264.75 | 264.65 | 264.65 | 67900 |
| 2025-07-08 15:16:00 | 264.8 | 264.8 | 264.65 | 264.7 | 43650 |
| 2025-07-08 15:15:00 | 264.7 | 264.75 | 264.65 | 264.65 | 48500 |
| 2025-07-08 15:14:00 | 264.85 | 264.85 | 264.7 | 264.8 | 33950 |
| 2025-07-08 15:13:00 | 264.75 | 264.85 | 264.6 | 264.85 | 65475 |
| 2025-07-08 15:12:00 | 264.55 | 264.7 | 264.4 | 264.65 | 94575 |
| 2025-07-08 15:11:00 | 264.3 | 264.55 | 264.3 | 264.55 | 63050 |
| 2025-07-08 15:10:00 | 264.45 | 264.5 | 264.3 | 264.3 | 29100 |
| 2025-07-08 15:09:00 | 264.65 | 264.7 | 264.5 | 264.55 | 82450 |
| 2025-07-08 15:08:00 | 264.7 | 264.7 | 264.5 | 264.5 | 31525 |
| 2025-07-08 15:07:00 | 264.7 | 264.8 | 264.6 | 264.6 | 80025 |
| 2025-07-08 15:06:00 | 264.5 | 264.65 | 264.5 | 264.65 | 60625 |
| 2025-07-08 15:05:00 | 264.4 | 264.5 | 264.3 | 264.4 | 46075 |
| 2025-07-08 15:04:00 | 264.1 | 264.25 | 264.1 | 264.25 | 46075 |
| 2025-07-08 15:03:00 | 264.25 | 264.25 | 264.1 | 264.1 | 19400 |
| 2025-07-08 15:02:00 | 264.3 | 264.3 | 264.15 | 264.25 | 29100 |
| 2025-07-08 15:01:00 | 264.25 | 264.25 | 264.2 | 264.2 | 29100 |
| 2025-07-08 15:00:00 | 264.25 | 264.25 | 264.1 | 264.1 | 19400 |
| 2025-07-08 14:59:00 | 264.2 | 264.45 | 264.1 | 264.3 | 24250 |
| 2025-07-08 14:58:00 | 264.1 | 264.2 | 264.0 | 264.05 | 29100 |
| 2025-07-08 14:57:00 | 264.05 | 264.05 | 264.0 | 264.0 | 21825 |
| 2025-07-08 14:56:00 | 264.05 | 264.05 | 264.0 | 264.05 | 12125 |
| 2025-07-08 14:55:00 | 264.05 | 264.15 | 263.95 | 264.15 | 33950 |
| 2025-07-08 14:54:00 | 264.0 | 264.0 | 263.95 | 263.95 | 7275 |
| 2025-07-08 14:53:00 | 263.95 | 264.05 | 263.95 | 264.0 | 9700 |
| 2025-07-08 14:52:00 | 264.0 | 264.05 | 263.95 | 263.95 | 38800 |
| 2025-07-08 14:51:00 | 264.15 | 264.15 | 264.0 | 264.0 | 4850 |
| 2025-07-08 14:50:00 | 264.25 | 264.35 | 264.0 | 264.0 | 33950 |
| 2025-07-08 14:49:00 | 264.15 | 264.2 | 264.1 | 264.2 | 16975 |
| 2025-07-08 14:48:00 | 264.15 | 264.2 | 264.05 | 264.05 | 14550 |
| 2025-07-08 14:47:00 | 263.95 | 264.15 | 263.95 | 264.0 | 33950 |
| 2025-07-08 14:46:00 | 263.9 | 264.05 | 263.9 | 263.95 | 21825 |
| 2025-07-08 14:45:00 | 264.05 | 264.05 | 263.9 | 263.9 | 12125 |
| 2025-07-08 14:44:00 | 264.2 | 264.2 | 264.2 | 264.2 | 0 |
| 2025-07-08 14:43:00 | 264.1 | 264.2 | 264.0 | 264.2 | 9700 |
| 2025-07-08 14:42:00 | 264.05 | 264.05 | 264.05 | 264.05 | 7275 |
| 2025-07-08 14:41:00 | 264.05 | 264.05 | 264.05 | 264.05 | 7275 |
| 2025-07-08 14:40:00 | 263.95 | 264.05 | 263.95 | 264.05 | 9700 |
| 2025-07-08 14:39:00 | 263.9 | 263.95 | 263.9 | 263.9 | 12125 |
| 2025-07-08 14:38:00 | 263.9 | 263.95 | 263.9 | 263.95 | 12125 |
| 2025-07-08 14:37:00 | 264.05 | 264.05 | 263.85 | 263.85 | 21825 |
| 2025-07-08 14:36:00 | 264.05 | 264.05 | 263.9 | 264.05 | 41225 |
| 2025-07-08 14:35:00 | 264.15 | 264.15 | 264.15 | 264.15 | 0 |
| 2025-07-08 14:34:00 | 264.15 | 264.15 | 264.15 | 264.15 | 12125 |
| 2025-07-08 14:33:00 | 264.25 | 264.25 | 264.2 | 264.2 | 4850 |
| 2025-07-08 14:32:00 | 264.4 | 264.4 | 264.35 | 264.35 | 12125 |
| 2025-07-08 14:31:00 | 264.3 | 264.45 | 264.3 | 264.45 | 4850 |
| 2025-07-08 14:30:00 | 264.35 | 264.4 | 264.2 | 264.2 | 16975 |
| 2025-07-08 14:29:00 | 264.3 | 264.35 | 264.25 | 264.25 | 19400 |
| 2025-07-08 14:28:00 | 264.45 | 264.45 | 264.3 | 264.45 | 12125 |
| 2025-07-08 14:27:00 | 264.4 | 264.4 | 264.35 | 264.35 | 16975 |
| 2025-07-08 14:26:00 | 264.35 | 264.35 | 264.35 | 264.35 | 7275 |
| 2025-07-08 14:25:00 | 264.25 | 264.25 | 264.25 | 264.25 | 4850 |
| 2025-07-08 14:24:00 | 264.2 | 264.2 | 264.1 | 264.15 | 84875 |
| 2025-07-08 14:23:00 | 264.35 | 264.35 | 264.25 | 264.25 | 4850 |
| 2025-07-08 14:22:00 | 264.35 | 264.4 | 264.2 | 264.4 | 43650 |
| 2025-07-08 14:21:00 | 264.4 | 264.4 | 264.4 | 264.4 | 0 |
| 2025-07-08 14:20:00 | 264.4 | 264.45 | 264.35 | 264.4 | 19400 |
| 2025-07-08 14:19:00 | 264.45 | 264.45 | 264.45 | 264.45 | 4850 |
| 2025-07-08 14:18:00 | 264.5 | 264.5 | 264.5 | 264.5 | 2425 |
| 2025-07-08 14:17:00 | 264.35 | 264.45 | 264.3 | 264.4 | 60625 |
| 2025-07-08 14:16:00 | 264.4 | 264.4 | 264.35 | 264.35 | 7275 |
| 2025-07-08 14:15:00 | 264.5 | 264.5 | 264.4 | 264.4 | 16975 |
| 2025-07-08 14:14:00 | 264.55 | 264.55 | 264.45 | 264.45 | 24250 |
| 2025-07-08 14:13:00 | 264.5 | 264.5 | 264.5 | 264.5 | 2425 |
| 2025-07-08 14:12:00 | 264.45 | 264.5 | 264.45 | 264.5 | 7275 |
| 2025-07-08 14:11:00 | 264.7 | 264.7 | 264.45 | 264.5 | 26675 |
| 2025-07-08 14:10:00 | 264.6 | 264.6 | 264.55 | 264.55 | 19400 |
| 2025-07-08 14:09:00 | 264.4 | 264.7 | 264.4 | 264.7 | 16975 |
| 2025-07-08 14:08:00 | 264.5 | 264.6 | 264.45 | 264.6 | 24250 |
| 2025-07-08 14:07:00 | 264.5 | 264.5 | 264.35 | 264.35 | 24250 |
| 2025-07-08 14:06:00 | 264.5 | 264.5 | 264.35 | 264.4 | 36375 |
| 2025-07-08 14:05:00 | 264.5 | 264.5 | 264.5 | 264.5 | 7275 |
| 2025-07-08 14:04:00 | 264.45 | 264.45 | 264.45 | 264.45 | 2425 |
| 2025-07-08 14:03:00 | 264.45 | 264.6 | 264.4 | 264.6 | 21825 |
| 2025-07-08 14:02:00 | 264.45 | 264.7 | 264.35 | 264.35 | 116400 |
| 2025-07-08 14:01:00 | 264.45 | 264.7 | 264.4 | 264.4 | 181875 |
| 2025-07-08 14:00:00 | 264.55 | 264.6 | 264.55 | 264.6 | 9700 |
| 2025-07-08 13:59:00 | 264.4 | 264.65 | 264.3 | 264.5 | 53350 |
| 2025-07-08 13:58:00 | 264.25 | 264.3 | 264.25 | 264.3 | 12125 |
| 2025-07-08 13:57:00 | 264.2 | 264.25 | 264.2 | 264.2 | 16975 |
| 2025-07-08 13:56:00 | 264.2 | 264.25 | 264.2 | 264.2 | 14550 |
| 2025-07-08 13:55:00 | 264.2 | 264.25 | 264.2 | 264.25 | 7275 |
| 2025-07-08 13:54:00 | 264.2 | 264.2 | 264.2 | 264.2 | 19400 |
| 2025-07-08 13:53:00 | 264.15 | 264.2 | 264.1 | 264.2 | 19400 |
| 2025-07-08 13:52:00 | 264.15 | 264.15 | 264.15 | 264.15 | 0 |
| 2025-07-08 13:51:00 | 264.15 | 264.15 | 264.15 | 264.15 | 4850 |
| 2025-07-08 13:50:00 | 264.2 | 264.2 | 264.2 | 264.2 | 0 |