Eureka Industries Limited (BOM:521137)
India · Delayed Price · Currency is INR 12.18
+0.58 (5.00%)
At close: Oct 15, 2025
Eureka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 12.78 | 12.78 | 11.58 | 12.78 | 12.78 | 4.93% | 65,834 |
| Oct 15, 2025 | 12.18 | 12.18 | 11.94 | 12.18 | 12.18 | 5.00% | 68,559 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.98% | 16,060 |
| Oct 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4.94% | 18,080 |
| Oct 10, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 4.99% | 41,292 |
| Oct 9, 2025 | 10.03 | 10.03 | 9.99 | 10.03 | 10.03 | 4.92% | 693,960 |
| Oct 8, 2025 | 9.59 | 9.59 | 8.69 | 9.56 | 9.56 | 4.60% | 141,559 |
| Oct 7, 2025 | 8.50 | 9.18 | 8.48 | 9.14 | 9.14 | 4.46% | 99,446 |
| Oct 6, 2025 | 8.55 | 8.75 | 7.93 | 8.75 | 8.75 | 4.92% | 566,876 |
| Oct 3, 2025 | 8.35 | 8.37 | 8.14 | 8.34 | 8.34 | 4.51% | 1,793 |
| Oct 1, 2025 | 8.68 | 8.68 | 7.87 | 7.98 | 7.98 | -3.62% | 5,522 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.25 | 8.28 | 8.28 | -4.61% | 8,980 |
| Sep 29, 2025 | 8.13 | 8.70 | 8.13 | 8.68 | 8.68 | 1.52% | 4,199 |
| Sep 26, 2025 | 8.63 | 8.63 | 8.41 | 8.55 | 8.55 | 0.47% | 780 |
| Sep 25, 2025 | 8.63 | 8.63 | 8.20 | 8.51 | 8.51 | -1.28% | 4,531 |
| Sep 24, 2025 | 8.25 | 8.81 | 7.98 | 8.62 | 8.62 | 2.62% | 7,917 |
| Sep 23, 2025 | 9.00 | 9.17 | 8.31 | 8.40 | 8.40 | -3.89% | 20,328 |
| Sep 22, 2025 | 8.40 | 9.10 | 8.40 | 8.74 | 8.74 | 0.81% | 4,117 |
| Sep 19, 2025 | 8.90 | 9.00 | 8.40 | 8.67 | 8.67 | -1.81% | 1,296 |
| Sep 18, 2025 | 8.70 | 8.96 | 8.17 | 8.83 | 8.83 | 3.40% | 4,922 |
| Sep 17, 2025 | 8.91 | 8.91 | 8.10 | 8.54 | 8.54 | 0.59% | 8,711 |
| Sep 16, 2025 | 8.80 | 8.82 | 8.06 | 8.49 | 8.49 | 0.12% | 15,145 |
| Sep 15, 2025 | 8.99 | 9.24 | 8.42 | 8.48 | 8.48 | -4.29% | 20,480 |
| Sep 12, 2025 | 9.44 | 9.44 | 8.56 | 8.86 | 8.86 | -1.56% | 5,281 |
| Sep 11, 2025 | 9.35 | 9.76 | 8.99 | 9.00 | 9.00 | -4.15% | 13,078 |
| Sep 10, 2025 | 9.59 | 9.59 | 8.86 | 9.39 | 9.39 | 0.86% | 2,050 |
| Sep 9, 2025 | 9.05 | 9.44 | 9.00 | 9.31 | 9.31 | 2.99% | 5,476 |
| Sep 8, 2025 | 9.20 | 9.89 | 9.04 | 9.04 | 9.04 | -4.94% | 8,498 |
| Sep 5, 2025 | 9.89 | 9.89 | 9.00 | 9.51 | 9.51 | 0.74% | 367 |
| Sep 4, 2025 | 9.79 | 9.79 | 9.03 | 9.44 | 9.44 | -0.63% | 35,579 |
| Sep 3, 2025 | 10.00 | 10.00 | 9.36 | 9.50 | 9.50 | -3.55% | 5,303 |
| Sep 2, 2025 | 9.94 | 9.94 | 9.40 | 9.85 | 9.85 | 3.79% | 968 |
| Sep 1, 2025 | 8.60 | 9.49 | 8.60 | 9.49 | 9.49 | 4.98% | 4,822 |
| Aug 29, 2025 | 9.50 | 9.97 | 9.03 | 9.04 | 9.04 | -4.84% | 33,957 |
| Aug 28, 2025 | 9.46 | 10.20 | 9.46 | 9.50 | 9.50 | -2.96% | 4,659 |
| Aug 26, 2025 | 9.70 | 9.89 | 9.45 | 9.79 | 9.79 | 3.38% | 6,034 |
| Aug 25, 2025 | 9.44 | 10.42 | 9.44 | 9.47 | 9.47 | -4.63% | 239,303 |
| Aug 22, 2025 | 10.69 | 10.77 | 9.89 | 9.93 | 9.93 | -4.52% | 37,141 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.10 | 10.40 | 10.40 | -1.14% | 2,490 |
| Aug 20, 2025 | 11.00 | 11.00 | 10.40 | 10.52 | 10.52 | -1.31% | 23,116 |
| Aug 19, 2025 | 11.02 | 11.49 | 10.50 | 10.66 | 10.66 | -3.09% | 237,560 |
| Aug 18, 2025 | 11.00 | 11.45 | 10.40 | 11.00 | 11.00 | 0.82% | 21,207 |
| Aug 14, 2025 | 10.35 | 11.06 | 10.35 | 10.91 | 10.91 | 8.45% | 71,273 |
| Aug 13, 2025 | 10.35 | 10.35 | 9.72 | 10.06 | 10.06 | -2.14% | 527,998 |
| Aug 12, 2025 | 9.60 | 10.49 | 9.40 | 10.28 | 10.28 | 5.76% | 21,791 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.11 | 9.72 | 9.72 | 4.74% | 9,305 |
| Aug 8, 2025 | 8.64 | 9.46 | 8.55 | 9.28 | 9.28 | 7.91% | 13,733 |
| Aug 7, 2025 | 8.62 | 9.15 | 8.25 | 8.60 | 8.60 | 2.26% | 26,436 |
| Aug 6, 2025 | 8.49 | 8.76 | 8.25 | 8.41 | 8.41 | 0.48% | 16,598 |
| Aug 5, 2025 | 8.95 | 8.95 | 8.23 | 8.37 | 8.37 | -1.88% | 6,972 |