Price Data Selection & Download
Eraaya Lifespaces Share Price All Time Records & Statistics (Oct 2013 - May 2026)
787 daily OHLCV records on BSE from Oct. 2013 to May 2026. Examine EBIX earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹316.90
October 07, 2024
BSE Exchange
Share Price All Time Low
₹0.40
October 24, 2016
BSE Exchange
Highest Volume Trading Day
5,562,360
August 26, 2024 • ₹80.10
BSE Exchange
Share Price History Data (Oct 2013 - May 2026)
EBIX daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹34.20 | ₹35.00 | ₹32.55 | ₹33.58 | 72,617 |
| 2026-05-21 | ₹35.50 | ₹35.98 | ₹33.40 | ₹33.91 | 94,223 |
| 2026-05-20 | ₹36.60 | ₹36.60 | ₹34.05 | ₹34.85 | 124,800 |
| 2026-05-19 | ₹37.01 | ₹37.95 | ₹35.60 | ₹35.84 | 85,271 |
| 2026-05-18 | ₹37.42 | ₹39.29 | ₹36.51 | ₹37.01 | 231,419 |
| 2026-05-15 | ₹37.54 | ₹38.39 | ₹36.00 | ₹37.42 | 261,977 |
| 2026-05-14 | ₹37.40 | ₹38.00 | ₹36.59 | ₹37.54 | 441,862 |
| 2026-05-13 | ₹34.50 | ₹37.00 | ₹34.07 | ₹36.31 | 332,255 |
| 2026-05-12 | ₹38.68 | ₹39.28 | ₹35.72 | ₹35.86 | 537,930 |
| 2026-05-11 | ₹37.60 | ₹37.60 | ₹34.02 | ₹37.60 | 608,964 |
| 2026-05-08 | ₹34.11 | ₹35.81 | ₹34.11 | ₹35.81 | 106,045 |
| 2026-05-07 | ₹33.50 | ₹34.11 | ₹32.81 | ₹34.11 | 150,520 |
| 2026-05-06 | ₹32.04 | ₹32.78 | ₹32.00 | ₹32.49 | 169,984 |
| 2026-05-05 | ₹31.15 | ₹32.25 | ₹30.68 | ₹31.58 | 167,932 |
| 2026-05-04 | ₹30.31 | ₹31.50 | ₹30.31 | ₹31.12 | 171,194 |
| 2026-04-30 | ₹28.50 | ₹30.64 | ₹28.44 | ₹30.28 | 198,839 |
| 2026-04-29 | ₹30.57 | ₹30.57 | ₹29.04 | ₹29.19 | 133,976 |
| 2026-04-28 | ₹31.19 | ₹32.00 | ₹30.00 | ₹30.56 | 204,795 |
| 2026-04-27 | ₹30.50 | ₹31.58 | ₹29.20 | ₹30.93 | 266,483 |
| 2026-04-24 | ₹28.21 | ₹30.11 | ₹28.00 | ₹30.08 | 377,843 |
| 2026-04-23 | ₹28.51 | ₹29.49 | ₹28.49 | ₹28.68 | 479,230 |
| 2026-04-22 | ₹30.00 | ₹31.00 | ₹29.50 | ₹29.51 | 307,918 |
| 2026-04-21 | ₹32.10 | ₹33.46 | ₹31.05 | ₹31.05 | 488,018 |
| 2026-04-20 | ₹32.37 | ₹34.79 | ₹32.37 | ₹32.68 | 1,112,060 |
| 2026-04-17 | ₹33.70 | ₹34.07 | ₹33.05 | ₹34.07 | 130,791 |
| 2026-04-16 | ₹31.90 | ₹32.45 | ₹31.26 | ₹32.45 | 127,520 |
| 2026-04-15 | ₹29.00 | ₹30.91 | ₹29.00 | ₹30.91 | 452,987 |
| 2026-04-13 | ₹26.80 | ₹28.90 | ₹25.10 | ₹28.10 | 324,560 |
| 2026-04-10 | ₹25.89 | ₹27.10 | ₹25.33 | ₹26.87 | 228,430 |
| 2026-04-09 | ₹26.50 | ₹26.50 | ₹24.05 | ₹25.32 | 167,530 |
| 2026-04-08 | ₹24.51 | ₹26.35 | ₹23.74 | ₹25.94 | 429,582 |
| 2026-04-07 | ₹24.12 | ₹25.00 | ₹23.50 | ₹23.96 | 82,082 |
| 2026-04-06 | ₹23.12 | ₹24.12 | ₹23.12 | ₹23.94 | 84,554 |
| 2026-04-02 | ₹21.98 | ₹23.25 | ₹21.27 | ₹23.12 | 281,599 |
| 2026-04-01 | ₹21.27 | ₹22.18 | ₹21.27 | ₹22.18 | 153,026 |
| 2026-03-30 | ₹21.46 | ₹22.21 | ₹20.81 | ₹21.13 | 269,196 |
| 2026-03-27 | ₹21.10 | ₹21.90 | ₹20.25 | ₹21.56 | 448,341 |
| 2026-03-25 | ₹20.40 | ₹21.55 | ₹20.40 | ₹21.22 | 347,168 |
| 2026-03-24 | ₹21.28 | ₹22.00 | ₹20.22 | ₹20.53 | 560,527 |
| 2026-03-23 | ₹20.36 | ₹21.69 | ₹19.63 | ₹21.28 | 534,912 |
| 2026-03-20 | ₹21.95 | ₹21.95 | ₹20.00 | ₹20.66 | 264,430 |
| 2026-03-19 | ₹21.98 | ₹22.04 | ₹20.97 | ₹21.02 | 137,725 |
| 2026-03-18 | ₹22.00 | ₹22.75 | ₹21.32 | ₹22.07 | 400,336 |
| 2026-03-17 | ₹22.11 | ₹22.64 | ₹21.25 | ₹22.18 | 204,725 |
| 2026-03-16 | ₹22.05 | ₹23.00 | ₹21.78 | ₹22.11 | 935,666 |
| 2026-03-13 | ₹23.27 | ₹23.55 | ₹22.60 | ₹22.92 | 609,734 |
| 2026-03-12 | ₹21.68 | ₹22.76 | ₹20.60 | ₹22.43 | 277,337 |
| 2026-03-11 | ₹22.39 | ₹22.39 | ₹21.66 | ₹21.68 | 259,923 |
| 2026-03-10 | ₹23.15 | ₹24.38 | ₹22.80 | ₹22.80 | 722,211 |
| 2026-03-09 | ₹25.40 | ₹25.40 | ₹23.99 | ₹23.99 | 154,114 |
| 2026-03-06 | ₹25.98 | ₹25.98 | ₹25.01 | ₹25.25 | 1,170,886 |
| 2026-03-05 | ₹25.80 | ₹26.95 | ₹24.75 | ₹25.98 | 115,851 |
| 2026-03-04 | ₹26.90 | ₹26.90 | ₹25.87 | ₹25.87 | 106,247 |
| 2026-03-02 | ₹26.65 | ₹28.23 | ₹26.39 | ₹27.23 | 369,406 |
| 2026-02-27 | ₹28.00 | ₹29.74 | ₹26.95 | ₹27.77 | 660,755 |
| 2026-02-26 | ₹29.40 | ₹29.40 | ₹27.96 | ₹28.33 | 178,012 |
| 2026-02-25 | ₹30.00 | ₹31.20 | ₹29.43 | ₹29.43 | 208,474 |
| 2026-02-24 | ₹32.50 | ₹32.50 | ₹30.94 | ₹30.97 | 113,882 |
| 2026-02-23 | ₹33.52 | ₹34.40 | ₹32.46 | ₹32.56 | 47,160 |
| 2026-02-20 | ₹35.25 | ₹35.25 | ₹34.01 | ₹34.16 | 51,269 |
| 2026-02-19 | ₹37.00 | ₹37.50 | ₹35.33 | ₹35.74 | 61,588 |
| 2026-02-18 | ₹37.37 | ₹38.00 | ₹36.00 | ₹37.18 | 75,218 |
| 2026-02-17 | ₹37.22 | ₹38.17 | ₹37.00 | ₹37.37 | 41,461 |
| 2026-02-16 | ₹38.65 | ₹39.19 | ₹36.01 | ₹38.40 | 149,630 |
| 2026-02-13 | ₹37.50 | ₹39.40 | ₹37.01 | ₹37.90 | 324,775 |
| 2026-02-12 | ₹39.73 | ₹39.80 | ₹38.01 | ₹38.69 | 51,089 |
| 2026-02-11 | ₹39.35 | ₹40.29 | ₹38.11 | ₹39.73 | 94,375 |
| 2026-02-10 | ₹39.00 | ₹40.85 | ₹39.00 | ₹39.35 | 52,016 |
| 2026-02-09 | ₹40.65 | ₹41.25 | ₹39.00 | ₹39.57 | 42,205 |
| 2026-02-06 | ₹38.65 | ₹40.58 | ₹37.10 | ₹39.80 | 73,025 |
| 2026-02-05 | ₹39.60 | ₹39.60 | ₹38.21 | ₹38.65 | 35,746 |
| 2026-02-04 | ₹40.00 | ₹40.18 | ₹38.53 | ₹39.84 | 146,977 |
| 2026-02-03 | ₹40.48 | ₹40.55 | ₹40.28 | ₹40.55 | 157,754 |
| 2026-02-02 | ₹39.01 | ₹40.00 | ₹37.06 | ₹38.62 | 51,656 |
| 2026-02-01 | ₹40.47 | ₹40.47 | ₹38.00 | ₹39.01 | 22,612 |
| 2026-01-30 | ₹40.65 | ₹41.35 | ₹39.38 | ₹39.38 | 61,674 |
| 2026-01-29 | ₹41.10 | ₹43.00 | ₹40.05 | ₹41.45 | 122,153 |
| 2026-01-28 | ₹42.80 | ₹43.90 | ₹40.95 | ₹42.10 | 59,508 |
| 2026-01-27 | ₹44.45 | ₹45.00 | ₹42.61 | ₹43.08 | 88,560 |
| 2026-01-23 | ₹41.73 | ₹44.90 | ₹41.24 | ₹44.85 | 448,165 |
| 2026-01-22 | ₹43.46 | ₹44.99 | ₹42.25 | ₹43.41 | 105,796 |
| 2026-01-21 | ₹44.01 | ₹45.14 | ₹43.10 | ₹43.23 | 196,402 |
| 2026-01-20 | ₹44.96 | ₹48.50 | ₹44.30 | ₹45.36 | 295,728 |
| 2026-01-19 | ₹44.50 | ₹46.96 | ₹44.40 | ₹46.63 | 651,729 |
| 2026-01-16 | ₹43.98 | ₹44.73 | ₹42.70 | ₹44.73 | 727,794 |
| 2026-01-14 | ₹42.50 | ₹45.83 | ₹42.25 | ₹42.60 | 473,955 |
| 2026-01-13 | ₹48.34 | ₹48.34 | ₹43.74 | ₹44.39 | 396,134 |
| 2026-01-12 | ₹46.04 | ₹46.04 | ₹46.04 | ₹46.04 | 92,809 |
| 2026-01-09 | ₹40.11 | ₹43.85 | ₹40.11 | ₹43.85 | 362,275 |
| 2026-01-08 | ₹40.90 | ₹42.40 | ₹40.01 | ₹41.77 | 526,906 |
| 2026-01-07 | ₹40.00 | ₹41.50 | ₹40.00 | ₹41.00 | 217,750 |
| 2026-01-06 | ₹41.00 | ₹42.00 | ₹39.10 | ₹41.16 | 205,208 |
| 2026-01-05 | ₹42.60 | ₹42.60 | ₹38.59 | ₹41.00 | 1,188,685 |
| 2026-01-02 | ₹40.62 | ₹40.62 | ₹40.62 | ₹40.62 | 376,891 |
| 2026-01-01 | ₹38.69 | ₹38.69 | ₹36.69 | ₹38.69 | 267,412 |
Eraaya Lifespaces Share Price Performance Analysis (Oct 2013 - May 2026)
EBIX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.21%
₹38.69 → ₹33.58
Year to Date
Price Volatility
22.77%
Medium Volatility
Year to Date
Average Daily Volume
284,029
Year to Date Average
BSE Exchange
Eraaya Lifespaces Share Price History – Frequently Asked Questions
Common questions about EBIX historical data and records. Explore EBIX intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Eraaya Lifespaces (EBIX)?
The all-time high share price of Eraaya Lifespaces was ₹316.9 recorded on October 07, 2024 on the BSE exchange.
What is the all-time low share price of Eraaya Lifespaces (EBIX)?
The all-time low share price of Eraaya Lifespaces was ₹0.4 recorded on October 24, 2016 on the BSE exchange.
How can I download EBIX historical share price data?
You can download Eraaya Lifespaces historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EBIX shares?
The highest trading volume day for Eraaya Lifespaces was 5,562,360 shares traded on August 26, 2024 on the BSE exchange, with share price at ₹80.1.