Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 564.35
-10.75 (-1.87%)
At close: Aug 28, 2025
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 560.90 | 569.40 | 556.55 | 565.60 | 565.60 | 0.22% | 6,598 |
| Aug 28, 2025 | 579.00 | 579.90 | 559.25 | 564.35 | 564.35 | -1.87% | 12,814 |
| Aug 26, 2025 | 555.70 | 578.05 | 550.85 | 575.10 | 575.10 | 2.19% | 31,072 |
| Aug 25, 2025 | 550.00 | 566.40 | 548.15 | 562.75 | 562.75 | 2.23% | 6,677 |
| Aug 22, 2025 | 548.40 | 552.60 | 540.50 | 550.45 | 550.45 | 0.86% | 4,510 |
| Aug 21, 2025 | 554.05 | 558.00 | 541.50 | 545.75 | 545.75 | -0.52% | 5,077 |
| Aug 20, 2025 | 541.00 | 555.00 | 539.95 | 548.60 | 548.60 | 1.43% | 3,940 |
| Aug 19, 2025 | 558.00 | 560.30 | 536.00 | 540.85 | 540.85 | -2.60% | 13,115 |
| Aug 18, 2025 | 570.00 | 570.00 | 552.80 | 555.30 | 555.30 | -0.35% | 12,045 |
| Aug 14, 2025 | 545.05 | 559.00 | 545.05 | 557.25 | 557.25 | 0.14% | 4,952 |
| Aug 13, 2025 | 567.75 | 567.75 | 552.50 | 556.45 | 556.45 | 0.17% | 3,882 |
| Aug 12, 2025 | 560.60 | 567.90 | 549.80 | 555.50 | 555.50 | 1.03% | 5,326 |
| Aug 11, 2025 | 563.30 | 570.30 | 546.45 | 549.85 | 549.85 | -1.58% | 14,908 |
| Aug 8, 2025 | 563.05 | 565.65 | 556.40 | 558.70 | 558.70 | -0.85% | 896 |
| Aug 7, 2025 | 566.30 | 567.60 | 558.50 | 563.50 | 563.50 | -1.58% | 2,823 |
| Aug 6, 2025 | 558.00 | 583.75 | 558.00 | 572.55 | 572.55 | -0.26% | 3,659 |
| Aug 5, 2025 | 565.05 | 584.20 | 565.05 | 574.05 | 574.05 | 0.33% | 4,524 |
| Aug 4, 2025 | 576.70 | 576.70 | 560.55 | 572.15 | 572.15 | -0.03% | 10,154 |
| Aug 1, 2025 | 562.00 | 578.50 | 562.00 | 572.35 | 572.35 | 2.51% | 8,301 |
| Jul 31, 2025 | 557.35 | 564.25 | 549.70 | 558.35 | 558.35 | -0.02% | 4,580 |
| Jul 30, 2025 | 558.55 | 562.50 | 557.20 | 558.45 | 558.45 | 0.84% | 6,720 |
| Jul 29, 2025 | 555.85 | 557.70 | 548.55 | 553.80 | 553.80 | -0.14% | 2,256 |
| Jul 28, 2025 | 563.60 | 563.60 | 551.55 | 554.60 | 554.60 | -0.50% | 3,961 |
| Jul 25, 2025 | 563.00 | 567.70 | 554.10 | 557.40 | 557.40 | -0.90% | 3,089 |
| Jul 24, 2025 | 552.20 | 566.50 | 552.20 | 562.45 | 562.45 | 0.29% | 2,609 |
| Jul 23, 2025 | 558.05 | 562.70 | 557.00 | 560.85 | 560.85 | 0.13% | 5,583 |
| Jul 22, 2025 | 562.95 | 565.60 | 557.00 | 560.10 | 560.10 | -0.11% | 3,687 |
| Jul 21, 2025 | 560.80 | 563.85 | 555.00 | 560.70 | 560.70 | 0.37% | 3,539 |
| Jul 18, 2025 | 567.20 | 568.20 | 556.00 | 558.65 | 558.65 | -1.18% | 8,161 |
| Jul 17, 2025 | 562.00 | 578.55 | 560.10 | 565.30 | 565.30 | 0.43% | 5,956 |
| Jul 16, 2025 | 573.05 | 574.10 | 562.00 | 562.90 | 562.90 | -1.57% | 4,107 |
| Jul 15, 2025 | 570.85 | 579.45 | 570.00 | 571.85 | 571.85 | 0.52% | 3,738 |
| Jul 14, 2025 | 572.55 | 579.55 | 563.00 | 568.90 | 568.90 | -0.72% | 6,557 |
| Jul 11, 2025 | 585.60 | 589.65 | 569.00 | 573.05 | 573.05 | -1.77% | 5,325 |
| Jul 10, 2025 | 588.00 | 593.60 | 582.50 | 583.40 | 583.40 | -0.71% | 1,997 |
| Jul 9, 2025 | 597.10 | 597.10 | 581.00 | 587.60 | 587.60 | -1.14% | 10,363 |
| Jul 8, 2025 | 607.50 | 610.50 | 591.15 | 594.40 | 594.40 | -1.49% | 4,625 |
| Jul 7, 2025 | 592.90 | 616.60 | 580.00 | 603.40 | 603.40 | 2.52% | 34,309 |
| Jul 4, 2025 | 598.25 | 605.00 | 585.00 | 588.55 | 588.55 | -0.41% | 5,732 |
| Jul 3, 2025 | 596.60 | 596.60 | 580.20 | 591.00 | 591.00 | 1.31% | 3,041 |
| Jul 2, 2025 | 594.15 | 594.15 | 578.00 | 583.35 | 583.35 | -0.51% | 3,161 |
| Jul 1, 2025 | 591.65 | 595.95 | 583.10 | 586.35 | 586.35 | -1.55% | 3,869 |
| Jun 30, 2025 | 604.10 | 608.30 | 591.55 | 595.60 | 595.60 | -0.98% | 6,713 |
| Jun 27, 2025 | 605.80 | 611.00 | 598.00 | 601.50 | 601.50 | -0.08% | 3,481 |
| Jun 26, 2025 | 606.30 | 611.10 | 598.10 | 602.00 | 602.00 | -0.76% | 2,535 |
| Jun 25, 2025 | 620.20 | 620.25 | 600.70 | 606.60 | 606.60 | -0.83% | 3,730 |
| Jun 24, 2025 | 600.95 | 620.00 | 600.95 | 611.65 | 611.65 | 2.41% | 11,614 |
| Jun 23, 2025 | 575.40 | 599.45 | 571.20 | 597.25 | 597.25 | 1.39% | 7,137 |
| Jun 20, 2025 | 602.00 | 602.00 | 583.00 | 589.05 | 589.05 | -0.35% | 4,622 |
| Jun 19, 2025 | 607.00 | 607.00 | 585.65 | 591.10 | 591.10 | 0.14% | 3,183 |