Eureka Industries Limited (BOM:521137)
India · Delayed Price · Currency is INR 8.50
-0.16 (-1.85%)
At close: Oct 19, 2026
Eureka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.66 | 9.08 | 8.23 | 8.50 | 8.50 | -1.85% | 19,503 |
| Oct 16, 2026 | 8.30 | 8.66 | 8.30 | 8.66 | 8.66 | 4.97% | 47,288 |
| Oct 15, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 4.96% | 25,233 |
| Oct 14, 2026 | 7.80 | 7.86 | 7.57 | 7.86 | 7.86 | 4.94% | 43,782 |
| Oct 13, 2026 | 7.81 | 7.81 | 7.07 | 7.49 | 7.49 | 0.67% | 41,151 |
| Oct 12, 2026 | 7.32 | 7.68 | 6.96 | 7.44 | 7.44 | 1.64% | 52,434 |
| Oct 9, 2026 | 7.01 | 7.36 | 7.01 | 7.32 | 7.32 | 4.42% | 71,338 |
| Oct 8, 2026 | 7.01 | 7.01 | 6.50 | 7.01 | 7.01 | 4.94% | 75,893 |
| Oct 7, 2026 | 6.68 | 6.68 | 6.07 | 6.68 | 6.68 | 4.87% | 49,765 |
| Oct 6, 2026 | 6.76 | 6.90 | 6.37 | 6.37 | 6.37 | -4.93% | 8,926 |
| Oct 5, 2026 | 6.59 | 6.78 | 6.15 | 6.70 | 6.70 | 3.72% | 21,740 |
| Oct 1, 2026 | 6.46 | 6.93 | 6.46 | 6.46 | 6.46 | -4.86% | 20,329 |
| Sep 30, 2026 | 7.49 | 7.49 | 6.79 | 6.79 | 6.79 | -4.90% | 57,622 |
| Sep 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 16,726 |
| Sep 28, 2026 | 6.80 | 6.80 | 6.77 | 6.80 | 6.80 | 4.94% | 31,840 |
| Sep 25, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | 7,222 |
| Sep 24, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | 28,683 |
| Sep 23, 2026 | 6.10 | 6.25 | 6.01 | 6.24 | 6.24 | 1.79% | 42,246 |
| Sep 22, 2026 | 6.36 | 6.36 | 6.13 | 6.13 | 6.13 | -1.92% | 5,412 |
| Sep 21, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -1.88% | 15,323 |
| Sep 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 5,100 |
| Sep 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | 17,547 |
| Sep 16, 2026 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | -1.92% | 24,948 |
| Sep 15, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% | 5,815 |
| Sep 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.99% | 12,312 |
| Sep 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.88% | 70,689 |
| Sep 9, 2026 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 0.88% | 47,930 |
| Sep 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.94% | 7,100 |
| Sep 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 6,987 |
| Sep 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | 17,242 |
| Sep 3, 2026 | 6.34 | 6.46 | 6.34 | 6.46 | 6.46 | 1.89% | 72,974 |
| Sep 2, 2026 | 6.34 | 6.58 | 6.34 | 6.34 | 6.34 | -1.86% | 123,187 |
| Sep 1, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.89% | 15,246 |
| Aug 31, 2026 | 6.37 | 6.37 | 6.34 | 6.34 | 6.34 | 1.44% | 13,960 |
| Aug 28, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 1.96% | 10,170 |
| Aug 27, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.00% | 22,162 |
| Aug 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.86% | 34,344 |
| Aug 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.90% | 11,646 |
| Aug 24, 2026 | 5.69 | 5.79 | 5.58 | 5.79 | 5.79 | 1.94% | 56,400 |
| Aug 21, 2026 | 5.70 | 5.72 | 5.68 | 5.68 | 5.68 | -1.90% | 67,761 |
| Aug 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | 275,779 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | 109,620 |
| Aug 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.90% | 107,665 |
| Aug 17, 2026 | 6.34 | 6.34 | 5.91 | 6.33 | 6.33 | 4.80% | 769,385 |
| Aug 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 102,402 |
| Aug 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 28,104 |
| Aug 12, 2026 | 4.97 | 5.49 | 4.97 | 5.49 | 5.49 | 4.97% | 776,251 |
| Aug 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 45,450 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.84% | 93,043 |
| Aug 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -4.93% | 23,882 |