Eureka Industries Limited (BOM:521137)
India · Delayed Price · Currency is INR 4.920
-0.170 (-3.34%)
At close: May 7, 2026
Eureka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.26 | 5.34 | 4.84 | 4.92 | 4.92 | -3.34% | 363,746 |
| May 6, 2026 | 5.00 | 5.14 | 4.73 | 5.09 | 5.09 | 3.88% | 154,044 |
| May 5, 2026 | 4.95 | 4.97 | 4.80 | 4.90 | 4.90 | 3.38% | 311,845 |
| May 4, 2026 | 4.76 | 4.76 | 4.54 | 4.74 | 4.74 | 4.41% | 203,349 |
| Apr 30, 2026 | 4.34 | 4.54 | 4.34 | 4.54 | 4.54 | 4.85% | 183,397 |
| Apr 29, 2026 | 4.65 | 4.66 | 4.22 | 4.33 | 4.33 | -2.48% | 374,173 |
| Apr 28, 2026 | 4.43 | 4.45 | 4.23 | 4.44 | 4.44 | 4.47% | 53,441 |
| Apr 27, 2026 | 4.37 | 4.43 | 4.06 | 4.25 | 4.25 | 0.71% | 305,315 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.21 | 4.22 | 4.22 | -4.74% | 97,069 |
| Apr 23, 2026 | 4.60 | 4.75 | 4.33 | 4.43 | 4.43 | -2.64% | 249,358 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.46 | 4.55 | 4.55 | -2.99% | 255,700 |
| Apr 21, 2026 | 4.36 | 4.73 | 4.32 | 4.69 | 4.69 | 3.99% | 246,299 |
| Apr 20, 2026 | 4.60 | 4.62 | 4.21 | 4.51 | 4.51 | 2.50% | 111,470 |
| Apr 17, 2026 | 4.45 | 4.47 | 4.30 | 4.40 | 4.40 | 3.29% | 40,281 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.02 | 4.26 | 4.26 | 2.40% | 36,724 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.00 | 4.16 | 4.16 | 4.79% | 55,623 |
| Apr 13, 2026 | 4.03 | 4.03 | 3.81 | 3.97 | 3.97 | 3.39% | 89,213 |
| Apr 10, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | 4.92% | 36,493 |
| Apr 9, 2026 | 3.79 | 3.80 | 3.61 | 3.66 | 3.66 | 1.10% | 49,367 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.41 | 3.62 | 3.62 | 1.40% | 49,752 |
| Apr 7, 2026 | 3.45 | 3.78 | 3.45 | 3.57 | 3.57 | -1.65% | 136,501 |
| Apr 6, 2026 | 3.80 | 3.95 | 3.61 | 3.63 | 3.63 | -4.47% | 106,420 |
| Apr 2, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 35,412 |
| Apr 1, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 33,501 |
| Mar 30, 2026 | 3.83 | 4.00 | 3.70 | 3.88 | 3.88 | -0.26% | 15,352 |
| Mar 27, 2026 | 4.05 | 4.05 | 3.67 | 3.89 | 3.89 | 0.78% | 19,436 |
| Mar 25, 2026 | 3.76 | 3.86 | 3.72 | 3.86 | 3.86 | 4.89% | 7,250 |
| Mar 24, 2026 | 3.85 | 3.98 | 3.63 | 3.68 | 3.68 | -3.66% | 17,446 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -4.98% | 17,809 |
| Mar 20, 2026 | 4.36 | 4.36 | 3.96 | 4.02 | 4.02 | -3.37% | 22,220 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.13 | 4.16 | 4.16 | -4.15% | 30,632 |
| Mar 18, 2026 | 4.21 | 4.60 | 4.20 | 4.34 | 4.34 | -1.81% | 38,103 |
| Mar 17, 2026 | 4.45 | 4.46 | 4.11 | 4.42 | 4.42 | 2.31% | 42,974 |
| Mar 16, 2026 | 4.55 | 4.55 | 4.32 | 4.32 | 4.32 | -4.85% | 9,626 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.53 | 4.54 | 4.54 | -4.62% | 16,462 |
| Mar 12, 2026 | 5.15 | 5.15 | 4.69 | 4.76 | 4.76 | -3.45% | 30,007 |
| Mar 11, 2026 | 5.20 | 5.20 | 4.79 | 4.93 | 4.93 | -1.79% | 57,052 |
| Mar 10, 2026 | 5.09 | 5.10 | 4.70 | 5.02 | 5.02 | 1.62% | 7,301 |
| Mar 9, 2026 | 4.90 | 5.19 | 4.74 | 4.94 | 4.94 | -0.80% | 15,791 |
| Mar 6, 2026 | 5.15 | 5.15 | 4.73 | 4.98 | 4.98 | 0.61% | 4,571 |
| Mar 5, 2026 | 4.95 | 5.14 | 4.71 | 4.95 | 4.95 | - | 11,322 |
| Mar 4, 2026 | 5.28 | 5.28 | 4.95 | 4.95 | 4.95 | -4.99% | 17,970 |
| Mar 2, 2026 | 5.21 | 5.59 | 5.21 | 5.21 | 5.21 | -4.93% | 53,938 |
| Feb 27, 2026 | 5.70 | 5.75 | 5.25 | 5.48 | 5.48 | -0.72% | 135,237 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.33 | 5.52 | 5.52 | -0.90% | 23,382 |
| Feb 25, 2026 | 5.50 | 5.58 | 5.11 | 5.57 | 5.57 | 4.70% | 68,930 |
| Feb 24, 2026 | 5.77 | 5.77 | 5.25 | 5.32 | 5.32 | -3.45% | 71,552 |
| Feb 23, 2026 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 4.95% | 143,735 |
| Feb 20, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 37,473 |
| Feb 19, 2026 | 4.99 | 5.12 | 4.77 | 5.00 | 5.00 | 2.46% | 176,771 |