Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 540.65
-5.20 (-0.95%)
At close: Nov 4, 2025
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 575.05 | 581.85 | 573.40 | 578.80 | 578.80 | 0.85% | 4,026 |
| Sep 22, 2025 | 587.85 | 588.80 | 571.95 | 573.90 | 573.90 | -2.57% | 9,525 |
| Sep 19, 2025 | 580.00 | 592.50 | 578.10 | 589.05 | 589.05 | 1.06% | 7,509 |
| Sep 18, 2025 | 576.55 | 596.75 | 576.55 | 582.85 | 582.85 | 0.90% | 7,711 |
| Sep 17, 2025 | 585.55 | 593.00 | 574.65 | 577.65 | 577.65 | -0.26% | 9,707 |
| Sep 16, 2025 | 570.00 | 580.45 | 559.80 | 579.15 | 579.15 | 3.64% | 4,313 |
| Sep 15, 2025 | 563.80 | 565.00 | 555.85 | 558.80 | 558.80 | -0.98% | 4,690 |
| Sep 12, 2025 | 570.00 | 574.15 | 556.75 | 564.35 | 564.35 | -1.46% | 33,340 |
| Sep 11, 2025 | 583.00 | 583.00 | 566.60 | 572.70 | 572.70 | -1.64% | 9,482 |
| Sep 10, 2025 | 584.65 | 587.55 | 578.95 | 582.25 | 582.25 | -0.56% | 4,186 |
| Sep 9, 2025 | 583.00 | 592.15 | 579.75 | 585.55 | 585.55 | -1.11% | 5,515 |
| Sep 8, 2025 | 606.45 | 616.15 | 583.80 | 592.10 | 592.10 | -2.11% | 8,402 |
| Sep 5, 2025 | 602.90 | 614.55 | 598.95 | 604.85 | 604.85 | 0.47% | 10,039 |
| Sep 4, 2025 | 599.90 | 603.70 | 582.30 | 602.00 | 602.00 | 2.69% | 13,423 |
| Sep 3, 2025 | 587.00 | 591.60 | 574.45 | 586.25 | 586.25 | 0.50% | 8,753 |
| Sep 2, 2025 | 567.00 | 586.00 | 563.10 | 583.35 | 583.35 | 3.28% | 11,863 |
| Sep 1, 2025 | 574.85 | 574.85 | 561.75 | 564.85 | 564.85 | -0.13% | 3,783 |
| 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 |