Want to see IN:ETERNAL full AI Analyst Report?
Zomato Ltd. (ETERNAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 336.80 | 346.40 | 335.20 | 343.00 | 343.00 | +1.54% | 946,826 | 0.64 |
| Oct 29, 2026 | 324.00 | 339.35 | 324.00 | 337.80 | 337.80 | +3.46% | 1,742,859 | 1.18 |
| Oct 28, 2026 | 330.45 | 331.65 | 324.00 | 326.50 | 326.50 | -1.21% | 457,759 | 0.31 |
| Oct 27, 2026 | 326.00 | 331.20 | 323.30 | 330.50 | 330.50 | +1.66% | 509,421 | 0.33 |
| Oct 26, 2026 | 315.90 | 327.80 | 313.65 | 325.10 | 325.10 | +2.56% | 858,557 | 0.56 |
| Oct 23, 2026 | 305.55 | 317.50 | 301.90 | 317.00 | 317.00 | +3.97% | 5,980,589 | 3.99 |
| Oct 22, 2026 | 312.00 | 319.00 | 303.70 | 304.90 | 304.90 | -2.20% | 6,748,707 | 4.63 |
| Oct 21, 2026 | 322.00 | 324.35 | 305.35 | 311.75 | 311.75 | -2.71% | 1,461,342 | 1.00 |
| Oct 20, 2026 | 320.45 | 327.25 | 319.40 | 320.45 | 320.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 325.00 | 327.25 | 319.40 | 320.45 | 320.45 | -1.40% | 358,187 | 0.23 |
| Oct 16, 2026 | 321.65 | 327.30 | 321.35 | 325.00 | 325.00 | +0.20% | 778,206 | 0.49 |
| Oct 15, 2026 | 315.00 | 324.35 | 313.70 | 324.35 | 324.35 | +2.77% | 2,775,664 | 1.78 |
| Oct 14, 2026 | 320.45 | 320.55 | 314.05 | 315.60 | 315.60 | -1.68% | 1,044,745 | 0.67 |
| Oct 13, 2026 | 323.00 | 328.60 | 318.05 | 321.00 | 321.00 | -0.60% | 493,862 | 0.32 |
| Oct 12, 2026 | 325.05 | 327.70 | 322.00 | 322.95 | 322.95 | -0.12% | 1,335,716 | 0.85 |
| Oct 09, 2026 | 321.30 | 325.30 | 317.20 | 323.35 | 323.35 | +0.11% | 909,416 | 0.58 |
| Oct 08, 2026 | 328.35 | 328.35 | 317.50 | 323.00 | 323.00 | -1.46% | 2,086,653 | 1.35 |
| Oct 07, 2026 | 331.05 | 333.00 | 324.80 | 327.80 | 327.80 | -0.08% | 834,282 | 0.54 |
| Oct 06, 2026 | 322.20 | 330.20 | 319.25 | 328.05 | 328.05 | +2.08% | 789,951 | 0.49 |
| Oct 05, 2026 | 312.10 | 322.60 | 308.15 | 321.35 | 321.35 | +2.50% | 1,104,076 | 0.67 |
| Oct 02, 2026 | 313.50 | 320.35 | 309.80 | 313.50 | 313.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 317.35 | 320.35 | 309.80 | 313.50 | 313.50 | -1.86% | 6,539,180 | 4.02 |
| Sep 30, 2026 | 328.00 | 328.60 | 317.15 | 319.45 | 319.45 | -2.31% | 556,610 | 0.34 |
| Sep 29, 2026 | 332.10 | 333.25 | 323.65 | 327.00 | 327.00 | -1.22% | 688,304 | 0.41 |
| Sep 28, 2026 | 336.40 | 336.50 | 328.55 | 331.05 | 331.05 | -1.12% | 217,222 | 0.12 |
| Sep 25, 2026 | 335.25 | 339.70 | 331.50 | 334.80 | 334.80 | -0.36% | 622,214 | 0.35 |
| Sep 24, 2026 | 339.95 | 343.50 | 333.65 | 336.00 | 336.00 | -1.75% | 1,930,539 | 1.08 |
| Sep 23, 2026 | 344.70 | 344.75 | 340.60 | 342.00 | 342.00 | +0.15% | 1,854,832 | 1.05 |
| Sep 22, 2026 | 337.55 | 341.80 | 334.80 | 341.50 | 341.50 | +1.94% | 1,839,936 | 1.05 |
| Sep 21, 2026 | 326.85 | 336.45 | 326.85 | 335.00 | 335.00 | +2.59% | 1,744,671 | 1.00 |
| Sep 18, 2026 | 327.60 | 329.60 | 325.65 | 326.55 | 326.55 | +0.82% | 890,072 | 0.51 |
| Sep 17, 2026 | 317.55 | 327.75 | 317.55 | 323.90 | 323.90 | +2.24% | 1,363,834 | 0.77 |
| Sep 16, 2026 | 315.85 | 318.30 | 310.60 | 316.80 | 316.80 | +0.38% | 832,167 | 0.47 |
| Sep 15, 2026 | 327.10 | 327.65 | 314.80 | 315.60 | 315.60 | -2.29% | 641,156 | 0.36 |
| Sep 14, 2026 | 323.00 | 324.80 | 316.00 | 323.00 | 323.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 318.25 | 324.80 | 316.00 | 323.00 | 323.00 | +0.78% | 547,490 | 0.30 |
| Sep 10, 2026 | 321.25 | 322.85 | 317.70 | 320.50 | 320.50 | +0.16% | 279,701 | 0.15 |
| Sep 09, 2026 | 321.05 | 322.70 | 318.10 | 320.00 | 320.00 | -0.30% | 1,467,207 | 0.77 |
| Sep 08, 2026 | 320.70 | 324.50 | 320.60 | 320.95 | 320.95 | +0.19% | 1,037,965 | 0.54 |
| Sep 07, 2026 | 325.05 | 325.60 | 319.70 | 320.35 | 320.35 | -0.82% | 680,156 | 0.35 |
| Sep 04, 2026 | 325.95 | 327.50 | 320.80 | 323.00 | 323.00 | -1.09% | 568,958 | 0.29 |
| Sep 03, 2026 | 327.10 | 331.00 | 324.10 | 326.55 | 326.55 | -0.05% | 1,121,367 | 0.57 |
| Sep 02, 2026 | 325.30 | 327.35 | 320.30 | 326.70 | 326.70 | -0.35% | 774,961 | 0.39 |
| Sep 01, 2026 | 324.00 | 329.50 | 323.15 | 327.85 | 327.85 | +0.05% | 472,747 | 0.23 |
| Aug 31, 2026 | 329.35 | 333.00 | 316.00 | 327.70 | 327.70 | -0.02% | 1,047,931 | 0.52 |
| Aug 28, 2026 | 329.90 | 329.90 | 324.50 | 327.75 | 327.75 | +1.16% | 521,553 | 0.26 |
| Aug 27, 2026 | 327.10 | 330.75 | 324.00 | 324.00 | 324.00 | -0.92% | 1,445,991 | 0.71 |
| Aug 26, 2026 | 330.80 | 331.95 | 325.00 | 327.00 | 327.00 | +0.55% | 2,408,089 | 1.18 |
| Aug 25, 2026 | 327.55 | 330.90 | 325.20 | 325.20 | 325.20 | -0.85% | 1,457,223 | 0.72 |
| Aug 24, 2026 | 326.80 | 330.00 | 324.90 | 328.00 | 328.00 | +0.12% | 346,658 | 0.17 |