Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 634.95
+0.90 (0.14%)
At close: Dec 5, 2025
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 634.00 | 639.10 | 632.55 | 634.95 | 634.95 | 0.14% | 2,908 |
| Dec 4, 2025 | 635.35 | 642.80 | 630.05 | 634.05 | 634.05 | -0.81% | 4,655 |
| Dec 3, 2025 | 651.90 | 651.90 | 635.55 | 639.25 | 639.25 | -1.01% | 8,793 |
| Dec 2, 2025 | 646.55 | 652.65 | 641.00 | 645.80 | 645.80 | -0.98% | 10,416 |
| Dec 1, 2025 | 663.00 | 665.55 | 642.85 | 652.20 | 652.20 | 0.01% | 60,210 |
| Nov 28, 2025 | 613.80 | 668.50 | 613.80 | 652.15 | 652.15 | 7.36% | 176,900 |
| Nov 27, 2025 | 591.05 | 616.75 | 591.05 | 607.45 | 607.45 | 2.69% | 33,036 |
| Nov 26, 2025 | 587.75 | 598.70 | 577.55 | 591.55 | 591.55 | 1.33% | 20,275 |
| Nov 25, 2025 | 569.95 | 586.65 | 568.75 | 583.80 | 583.80 | 1.96% | 7,954 |
| Nov 24, 2025 | 575.35 | 585.70 | 563.10 | 572.55 | 572.55 | -2.43% | 4,282 |
| Nov 21, 2025 | 573.90 | 590.60 | 573.90 | 586.80 | 586.80 | 2.75% | 4,778 |
| Nov 20, 2025 | 590.45 | 590.45 | 567.05 | 571.10 | 571.10 | -2.65% | 3,548 |
| Nov 19, 2025 | 586.65 | 593.95 | 585.10 | 586.65 | 586.65 | -0.31% | 5,910 |
| Nov 18, 2025 | 598.05 | 599.15 | 585.25 | 588.45 | 588.45 | -0.66% | 8,209 |
| Nov 17, 2025 | 581.45 | 597.45 | 581.45 | 592.35 | 592.35 | 0.85% | 7,837 |
| Nov 14, 2025 | 582.00 | 596.75 | 571.35 | 587.35 | 587.35 | 1.26% | 55,529 |
| Nov 13, 2025 | 574.00 | 592.60 | 570.00 | 580.05 | 580.05 | 0.98% | 51,957 |
| Nov 12, 2025 | 561.05 | 578.05 | 556.80 | 574.40 | 574.40 | 3.37% | 9,206 |
| Nov 11, 2025 | 566.00 | 569.00 | 552.05 | 555.65 | 555.65 | -0.15% | 10,866 |
| Nov 10, 2025 | 539.90 | 561.05 | 539.90 | 556.50 | 556.50 | 4.06% | 7,479 |
| Nov 7, 2025 | 541.55 | 547.90 | 530.25 | 534.80 | 534.80 | -1.98% | 5,657 |
| Nov 6, 2025 | 542.00 | 548.95 | 523.10 | 545.60 | 545.60 | 0.92% | 11,912 |
| Nov 4, 2025 | 543.60 | 545.90 | 535.25 | 540.65 | 540.65 | -0.95% | 5,137 |
| Nov 3, 2025 | 551.05 | 557.30 | 545.00 | 545.85 | 545.85 | -2.22% | 1,973 |
| Oct 31, 2025 | 565.15 | 569.00 | 556.00 | 558.25 | 558.25 | -1.45% | 3,053 |
| Oct 30, 2025 | 564.30 | 567.90 | 556.60 | 566.45 | 566.45 | 0.19% | 2,372 |
| Oct 29, 2025 | 569.05 | 569.05 | 556.25 | 565.40 | 565.40 | 0.85% | 3,378 |
| Oct 28, 2025 | 564.20 | 568.45 | 556.80 | 560.65 | 560.65 | -0.81% | 2,619 |
| Oct 27, 2025 | 562.00 | 575.00 | 562.00 | 565.25 | 565.25 | 0.36% | 8,758 |
| Oct 24, 2025 | 567.00 | 567.40 | 556.70 | 563.20 | 563.20 | -0.03% | 4,246 |
| Oct 23, 2025 | 555.00 | 564.55 | 551.20 | 563.35 | 563.35 | 1.22% | 4,175 |
| Oct 21, 2025 | 553.95 | 557.65 | 550.00 | 556.55 | 556.55 | 2.14% | 4,499 |
| Oct 20, 2025 | 558.95 | 558.95 | 535.00 | 544.90 | 544.90 | 0.90% | 56,322 |
| Oct 17, 2025 | 542.30 | 545.00 | 533.60 | 540.05 | 540.05 | -0.54% | 1,663 |
| Oct 16, 2025 | 536.05 | 557.95 | 532.45 | 543.00 | 543.00 | 1.31% | 23,815 |
| Oct 15, 2025 | 539.00 | 539.00 | 530.00 | 536.00 | 536.00 | -0.74% | 6,543 |
| Oct 14, 2025 | 535.00 | 553.25 | 535.00 | 540.00 | 540.00 | -0.88% | 2,414 |
| Oct 13, 2025 | 541.15 | 552.95 | 538.60 | 544.80 | 544.80 | 0.33% | 4,132 |
| Oct 10, 2025 | 564.00 | 564.00 | 542.00 | 543.00 | 543.00 | -0.86% | 13,337 |
| Oct 9, 2025 | 548.50 | 552.95 | 544.00 | 547.70 | 547.70 | -0.50% | 3,750 |
| Oct 8, 2025 | 554.95 | 557.95 | 546.10 | 550.45 | 550.45 | 0.25% | 1,865 |
| Oct 7, 2025 | 563.45 | 566.35 | 545.35 | 549.05 | 549.05 | -2.88% | 9,153 |
| Oct 6, 2025 | 568.00 | 571.00 | 558.70 | 565.35 | 565.35 | 1.27% | 5,464 |
| Oct 3, 2025 | 564.95 | 564.95 | 552.25 | 558.25 | 558.25 | 0.31% | 2,055 |
| Oct 1, 2025 | 567.45 | 574.00 | 553.20 | 556.50 | 556.50 | -2.10% | 3,534 |
| Sep 30, 2025 | 570.00 | 575.00 | 565.30 | 568.45 | 568.45 | 0.53% | 2,984 |
| Sep 29, 2025 | 578.00 | 578.00 | 562.70 | 565.45 | 565.45 | -0.74% | 2,910 |
| Sep 26, 2025 | 572.50 | 573.95 | 566.00 | 569.65 | 569.65 | -0.70% | 4,654 |
| Sep 25, 2025 | 576.05 | 578.40 | 570.40 | 573.65 | 573.65 | -0.36% | 1,422 |
| Sep 24, 2025 | 580.00 | 580.00 | 570.00 | 575.75 | 575.75 | -0.53% | 3,252 |