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 (%)
Sep 22, 2020 2.560 2.560 2.560 0 +0.07(+2.81%)
Sep 21, 2020 2.560 2.620 2.440 2.490 2,745,307 -0.10(-3.86%)
Sep 18, 2020 2.570 2.730 2.530 2.590 12,043,500 +0.04(+1.57%)
Sep 17, 2020 2.620 2.680 2.540 2.550 1,669,347 -0.06(-2.30%)
Sep 16, 2020 2.510 2.700 2.500 2.610 1,839,814 +0.09(+3.57%)
Sep 15, 2020 2.570 2.600 2.460 2.520 2,696,187 -0.01(-0.40%)
Sep 14, 2020 2.610 2.680 2.470 2.530 2,827,163 -0.05(-1.94%)
Sep 11, 2020 2.730 2.755 2.510 2.580 3,716,300 -0.15(-5.49%)
Sep 10, 2020 2.830 2.850 2.670 2.730 2,000,078 -0.07(-2.50%)
Sep 09, 2020 2.840 2.950 2.730 2.800 2,529,096 -0.03(-1.06%)
Sep 08, 2020 2.910 3.300 2.820 2.830 2,986,453 -0.09(-3.08%)
Sep 04, 2020 2.910 2.950 2.723 2.920 2,805,100 +0.03(+1.04%)
Sep 03, 2020 3.020 3.020 2.810 2.890 2,695,242 -0.16(-5.25%)
Sep 02, 2020 3.030 3.080 2.960 3.050 2,360,449 -0.05(-1.61%)
Sep 01, 2020 3.090 3.290 3.020 3.100 3,475,605 -0.01(-0.32%)
Aug 31, 2020 3.240 3.330 3.087 3.110 3,543,807 -0.05(-1.58%)
Aug 28, 2020 2.900 3.310 2.880 3.160 6,359,300 +0.26(+8.97%)
Aug 27, 2020 2.840 2.950 2.820 2.900 2,297,185 +0.09(+3.20%)
Aug 26, 2020 2.760 2.940 2.750 2.810 2,365,427 +0.03(+1.08%)
Aug 25, 2020 2.720 2.800 2.660 2.780 1,863,169 +0.07(+2.58%)
Aug 24, 2020 2.590 2.770 2.510 2.710 2,882,578 +0.15(+5.86%)
Aug 21, 2020 2.590 2.670 2.550 2.560 2,257,100 -0.11(-4.12%)
Aug 20, 2020 2.740 2.770 2.660 2.670 1,483,894 -0.10(-3.61%)
Aug 19, 2020 2.820 2.840 2.710 2.770 1,605,774 -0.02(-0.72%)
Aug 18, 2020 2.700 2.890 2.700 2.790 2,104,177 +0.09(+3.33%)
Aug 17, 2020 2.660 2.750 2.577 2.700 1,848,494 +0.05(+1.89%)
Aug 14, 2020 2.660 2.687 2.630 2.650 887,000 -0.02(-0.75%)
Aug 13, 2020 2.700 2.760 2.580 2.670 2,419,132 -0.01(-0.37%)
Aug 12, 2020 2.670 2.730 2.590 2.680 2,220,185 +0.08(+3.08%)
Aug 11, 2020 2.700 2.830 2.590 2.600 2,672,240 -0.06(-2.26%)
Aug 10, 2020 2.670 2.700 2.530 2.660 2,664,400 +0.00(+0.00%)
Aug 07, 2020 2.420 2.700 2.410 2.660 4,355,000 +0.18(+7.26%)
Aug 06, 2020 2.630 2.680 2.460 2.480 4,839,811 -0.20(-7.46%)
Aug 05, 2020 2.730 2.780 2.610 2.680 4,524,898 -0.05(-1.83%)
Aug 04, 2020 2.900 2.920 2.600 2.730 8,466,158 -0.15(-5.21%)
Aug 03, 2020 2.900 3.020 2.800 2.880 4,932,698 +0.04(+1.41%)
Jul 31, 2020 2.960 3.184 2.580 2.840 11,310,501 -0.27(-8.68%)
Jul 30, 2020 4.150 4.150 3.060 3.110 15,225,932 -0.69(-18.16%)
Jul 29, 2020 3.780 3.960 3.720 3.800 6,440,070 +0.17(+4.68%)
Jul 28, 2020 3.580 3.820 3.560 3.630 3,041,292 +0.05(+1.40%)
Jul 27, 2020 3.570 3.600 3.480 3.580 1,380,795 +0.09(+2.58%)
Jul 24, 2020 3.510 3.540 3.420 3.490 1,671,500 -0.04(-1.13%)
Jul 23, 2020 3.470 3.630 3.440 3.530 2,036,956 +0.08(+2.32%)
Jul 22, 2020 3.530 3.530 3.380 3.450 1,498,161 -0.09(-2.54%)
Jul 21, 2020 3.610 3.780 3.490 3.540 3,092,503 -0.14(-3.80%)
Jul 20, 2020 3.410 3.720 3.350 3.680 5,776,994 +0.38(+11.52%)
Jul 17, 2020 3.410 3.430 3.202 3.300 4,273,600 -0.11(-3.23%)
Jul 16, 2020 3.190 3.460 3.190 3.410 3,082,189 +0.17(+5.25%)
Jul 15, 2020 3.350 3.370 3.160 3.240 3,347,511 -0.06(-1.82%)
Jul 14, 2020 3.380 3.460 3.110 3.300 5,981,142 -0.11(-3.23%)
Jul 13, 2020 3.860 3.920 3.360 3.410 4,500,427 -0.32(-8.58%)
Jul 10, 2020 3.540 3.760 3.430 3.730 3,197,900 +0.18(+5.07%)
Jul 09, 2020 3.740 4.060 3.490 3.550 9,117,562 -0.16(-4.31%)
Jul 08, 2020 3.150 4.000 3.100 3.710 18,306,236 +0.51(+15.94%)
Jul 07, 2020 3.060 3.210 3.010 3.200 2,256,662 +0.09(+2.89%)
Jul 06, 2020 3.200 3.220 3.070 3.110 2,219,103 -0.02(-0.64%)
Jul 02, 2020 3.040 3.190 3.000 3.130 2,494,000 +0.11(+3.64%)
Jul 01, 2020 3.160 3.160 2.900 3.020 3,037,815 -0.14(-4.43%)
Jun 30, 2020 3.000 3.160 2.930 3.160 3,337,134 +0.20(+6.76%)
Jun 29, 2020 3.000 3.040 2.880 2.960 2,072,227 +0.06(+2.07%)
Jun 26, 2020 2.940 3.000 2.700 2.900 5,160,200 -0.03(-1.02%)
Jun 25, 2020 2.980 3.080 2.930 2.930 2,341,575 -0.09(-2.98%)
Jun 24, 2020 3.120 3.140 2.940 3.020 3,042,613 -0.13(-4.13%)
Jun 23, 2020 3.140 3.220 3.090 3.150 2,194,294 +0.01(+0.32%)
Jun 22, 2020 3.200 3.200 3.040 3.140 2,536,353 +0.02(+0.64%)
Jun 19, 2020 3.170 3.290 3.110 3.120 3,452,500 +0.00(+0.00%)
Jun 18, 2020 3.100 3.160 3.040 3.120 1,727,148 -0.01(-0.32%)
Jun 17, 2020 3.190 3.220 3.090 3.130 1,996,849 -0.05(-1.57%)
Jun 16, 2020 3.260 3.320 3.090 3.180 2,565,869 +0.04(+1.27%)
Jun 15, 2020 3.090 3.260 3.030 3.140 3,122,546 -0.10(-3.09%)
Jun 12, 2020 3.300 3.398 3.060 3.240 3,272,500 +0.10(+3.18%)
Jun 11, 2020 3.250 3.610 3.120 3.140 5,310,471 -0.27(-7.92%)
Jun 10, 2020 3.640 3.650 3.360 3.410 3,489,464 -0.21(-5.80%)
Jun 09, 2020 3.750 3.780 3.590 3.620 3,508,057 -0.22(-5.73%)
Jun 08, 2020 3.850 3.880 3.760 3.840 3,336,801 +0.03(+0.79%)
Jun 05, 2020 3.650 3.870 3.610 3.810 4,264,800 +0.10(+2.70%)
Jun 04, 2020 3.700 3.960 3.570 3.710 8,167,993 +0.16(+4.51%)
Jun 03, 2020 3.600 3.680 3.490 3.550 4,914,975 +0.13(+3.80%)
Jun 02, 2020 3.300 3.490 3.280 3.420 4,023,297 +0.16(+4.91%)
Jun 01, 2020 3.250 3.330 3.220 3.260 3,024,768 +0.03(+0.93%)
May 29, 2020 3.150 3.250 3.100 3.230 1,899,600 +0.07(+2.22%)
May 28, 2020 3.350 3.360 3.140 3.160 2,515,272 -0.16(-4.82%)
May 27, 2020 3.270 3.370 3.230 3.320 3,098,782 +0.07(+2.15%)
May 26, 2020 3.260 3.310 3.180 3.250 2,797,870 +0.07(+2.20%)
May 22, 2020 3.180 3.280 3.113 3.180 2,122,700 -0.04(-1.24%)
May 21, 2020 3.080 3.240 3.010 3.220 2,651,883 +0.10(+3.21%)
May 20, 2020 3.140 3.230 3.080 3.120 1,800,623 -0.04(-1.27%)
May 19, 2020 3.080 3.270 3.070 3.160 2,722,084 +0.08(+2.60%)
May 18, 2020 3.090 3.110 2.970 3.080 2,956,153 +0.15(+5.12%)
May 15, 2020 3.000 3.140 2.910 2.930 1,687,700 -0.13(-4.25%)
May 14, 2020 2.930 3.110 2.800 3.060 1,908,350 +0.06(+2.00%)
May 13, 2020 3.110 3.110 2.810 3.000 3,804,241 -0.13(-4.15%)
May 12, 2020 3.230 3.290 3.120 3.130 2,351,130 -0.09(-2.80%)
May 11, 2020 3.230 3.350 3.090 3.220 4,234,379 -0.01(-0.31%)
May 08, 2020 2.990 3.420 2.930 3.230 10,655,200 +0.33(+11.38%)
May 07, 2020 2.660 2.970 2.640 2.900 6,217,181 +0.33(+12.84%)
May 06, 2020 2.480 2.640 2.460 2.570 2,575,682 +0.10(+4.05%)
May 05, 2020 2.470 2.520 2.410 2.470 1,855,246 +0.02(+0.82%)
May 04, 2020 2.360 2.510 2.310 2.450 1,589,924 +0.00(+0.00%)
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.