Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eros International Plc (NY: EROS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.210 9.350 8.770 9.130 400,600 -0.14(-1.51%)
Nov 29, 2018 8.840 9.319 8.830 9.270 297,033 +0.44(+4.98%)
Nov 28, 2018 8.790 8.850 8.290 8.830 507,702 +0.12(+1.38%)
Nov 27, 2018 9.140 9.210 8.660 8.710 462,556 -0.52(-5.63%)
Nov 26, 2018 8.980 9.470 8.910 9.230 369,218 +0.37(+4.18%)
Nov 23, 2018 8.690 9.000 8.530 8.860 201,100 +0.05(+0.57%)
Nov 21, 2018 8.810 8.810 8.810 0 +0.56(+6.79%)
Nov 20, 2018 9.330 9.420 7.790 8.250 1,377,915 -1.11(-11.86%)
Nov 19, 2018 10.95 10.95 9.269 9.360 873,501 -1.59(-14.52%)
Nov 16, 2018 10.39 11.18 10.23 10.95 775,700 +0.44(+4.19%)
Nov 15, 2018 10.33 11.12 10.33 10.51 622,519 +0.21(+2.04%)
Nov 14, 2018 10.40 10.68 10.29 10.30 283,359 +0.10(+0.98%)
Nov 13, 2018 10.20 10.66 10.15 10.20 233,078 +0.05(+0.49%)
Nov 12, 2018 10.35 10.38 10.05 10.15 253,848 -0.26(-2.50%)
Nov 09, 2018 10.30 10.51 10.22 10.41 215,500 -0.02(-0.19%)
Nov 08, 2018 10.26 10.55 10.19 10.43 171,310 +0.07(+0.68%)
Nov 07, 2018 10.33 10.42 10.14 10.36 163,604 +0.16(+1.57%)
Nov 06, 2018 10.07 10.35 10.00 10.20 294,959 +0.16(+1.59%)
Nov 05, 2018 10.25 10.42 10.02 10.04 199,339 -0.23(-2.24%)
Nov 02, 2018 10.27 10.43 10.01 10.27 279,600 +0.00(+0.00%)
Nov 01, 2018 10.01 10.32 9.935 10.27 362,362 +0.29(+2.91%)
Oct 31, 2018 9.250 10.12 9.040 9.980 568,691 +0.86(+9.43%)
Oct 30, 2018 9.300 9.470 8.770 9.120 467,261 -0.22(-2.36%)
Oct 29, 2018 10.03 10.03 9.230 9.340 378,964 -0.51(-5.18%)
Oct 26, 2018 9.650 10.15 9.360 9.850 328,800 +0.00(+0.00%)
Oct 25, 2018 9.820 10.11 9.560 9.850 370,722 +0.11(+1.13%)
Oct 24, 2018 10.47 10.54 9.720 9.740 314,318 -0.77(-7.33%)
Oct 23, 2018 10.63 10.67 10.14 10.51 306,452 -0.36(-3.31%)
Oct 22, 2018 10.60 11.20 10.59 10.87 180,888 +0.33(+3.13%)
Oct 19, 2018 10.84 11.05 10.50 10.54 203,700 -0.29(-2.68%)
Oct 18, 2018 11.08 11.16 10.81 10.83 129,685 -0.38(-3.39%)
Oct 17, 2018 11.15 11.35 11.10 11.21 148,120 +0.05(+0.45%)
Oct 16, 2018 10.87 11.20 10.73 11.16 223,527 +0.45(+4.20%)
Oct 15, 2018 10.33 10.73 10.20 10.71 311,022 +0.31(+2.98%)
Oct 12, 2018 10.36 10.90 10.30 10.40 374,800 +0.22(+2.16%)
Oct 11, 2018 11.35 11.37 10.15 10.18 605,579 -1.20(-10.54%)
Oct 10, 2018 12.50 12.56 11.37 11.38 620,551 -1.12(-8.96%)
Oct 09, 2018 12.42 12.56 12.11 12.50 275,976 -0.01(-0.08%)
Oct 08, 2018 12.63 12.81 12.33 12.51 291,800 -0.23(-1.81%)
Oct 05, 2018 12.68 12.84 12.35 12.74 389,000 +0.09(+0.71%)
Oct 04, 2018 12.38 12.70 12.29 12.65 442,496 +0.27(+2.18%)
Oct 03, 2018 12.49 12.64 12.27 12.38 273,249 -0.09(-0.72%)
Oct 02, 2018 12.52 12.59 12.18 12.47 343,380 -0.02(-0.16%)
Oct 01, 2018 12.16 12.57 12.13 12.49 433,364 +0.44(+3.65%)
Sep 28, 2018 12.70 12.85 11.90 12.05 657,200 -0.65(-5.12%)
Sep 27, 2018 12.50 12.75 12.40 12.70 271,246 +0.20(+1.60%)
Sep 26, 2018 12.75 12.90 12.50 12.50 271,698 -0.25(-1.96%)
Sep 25, 2018 12.40 12.80 12.27 12.75 433,642 +0.40(+3.24%)
Sep 24, 2018 12.20 12.50 12.05 12.35 276,473 +0.05(+0.41%)
Sep 21, 2018 12.50 12.64 12.20 12.30 956,700 -0.15(-1.20%)
Sep 20, 2018 12.45 12.60 12.15 12.45 223,086 +0.15(+1.22%)
Sep 19, 2018 12.55 12.75 12.17 12.30 447,845 -0.30(-2.38%)
Sep 18, 2018 12.50 12.88 12.43 12.60 373,379 +0.00(+0.00%)
Sep 17, 2018 12.80 12.90 12.53 12.60 278,145 -0.15(-1.18%)
Sep 14, 2018 12.75 13.16 12.60 12.75 253,000 +0.10(+0.79%)
Sep 13, 2018 12.85 13.40 12.57 12.65 432,170 -0.20(-1.56%)
Sep 12, 2018 13.15 13.40 12.25 12.85 628,342 -0.40(-3.02%)
Sep 11, 2018 12.00 13.45 12.00 13.25 1,127,219 +1.25(+10.42%)
Sep 10, 2018 11.25 12.15 11.25 12.00 548,317 +0.95(+8.60%)
Sep 07, 2018 10.70 11.10 10.55 11.05 427,300 +0.35(+3.27%)
Sep 06, 2018 11.20 11.45 10.65 10.70 542,497 -0.45(-4.04%)
Sep 05, 2018 11.25 11.25 11.05 11.15 290,359 -0.10(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.