Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 532.75
+19.50 (3.80%)
At close: May 11, 2026
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 526.05 | 542.00 | 505.45 | 532.75 | 532.75 | 3.80% | 14,163 |
| May 8, 2026 | 520.00 | 520.00 | 509.00 | 513.25 | 513.25 | -0.70% | 3,385 |
| May 7, 2026 | 524.80 | 526.15 | 515.40 | 516.85 | 516.85 | -0.90% | 4,706 |
| May 6, 2026 | 514.35 | 528.45 | 505.70 | 521.55 | 521.55 | 3.16% | 8,571 |
| May 5, 2026 | 512.15 | 512.15 | 502.00 | 505.55 | 505.55 | -0.16% | 4,680 |
| May 4, 2026 | 496.20 | 507.80 | 496.20 | 506.35 | 506.35 | 1.44% | 4,276 |
| Apr 30, 2026 | 505.45 | 506.15 | 496.55 | 499.15 | 499.15 | -1.52% | 8,737 |
| Apr 29, 2026 | 491.95 | 511.75 | 491.95 | 506.85 | 506.85 | 1.62% | 5,693 |
| Apr 28, 2026 | 513.85 | 513.85 | 498.00 | 498.75 | 498.75 | -1.84% | 2,100 |
| Apr 27, 2026 | 506.95 | 513.65 | 503.45 | 508.10 | 508.10 | -0.43% | 5,439 |
| Apr 24, 2026 | 511.50 | 528.90 | 499.00 | 510.30 | 510.30 | 0.90% | 19,602 |
| Apr 23, 2026 | 501.05 | 510.80 | 496.05 | 505.75 | 505.75 | 2.01% | 4,051 |
| Apr 22, 2026 | 498.00 | 501.10 | 493.40 | 495.80 | 495.80 | -0.70% | 6,077 |
| Apr 21, 2026 | 510.35 | 510.35 | 488.40 | 499.30 | 499.30 | -0.51% | 5,181 |
| Apr 20, 2026 | 482.65 | 504.80 | 471.10 | 501.85 | 501.85 | 4.17% | 15,738 |
| Apr 17, 2026 | 489.90 | 495.55 | 478.55 | 481.75 | 481.75 | -3.02% | 10,754 |
| Apr 16, 2026 | 503.00 | 503.40 | 491.30 | 496.75 | 496.75 | -0.87% | 4,325 |
| Apr 15, 2026 | 515.25 | 515.25 | 497.00 | 501.10 | 501.10 | 0.26% | 5,475 |
| Apr 13, 2026 | 485.00 | 504.10 | 480.55 | 499.80 | 499.80 | 1.10% | 6,019 |
| Apr 10, 2026 | 474.75 | 503.45 | 474.75 | 494.35 | 494.35 | 3.92% | 10,181 |
| Apr 9, 2026 | 469.20 | 482.45 | 462.80 | 475.70 | 475.70 | 1.44% | 3,793 |
| Apr 8, 2026 | 472.00 | 477.00 | 466.15 | 468.95 | 468.95 | 1.52% | 12,854 |
| Apr 7, 2026 | 451.05 | 464.40 | 448.60 | 461.95 | 461.95 | 0.71% | 5,602 |
| Apr 6, 2026 | 466.15 | 466.15 | 451.25 | 458.70 | 458.70 | -0.71% | 3,658 |
| Apr 2, 2026 | 455.50 | 467.65 | 445.25 | 462.00 | 462.00 | 1.17% | 3,227 |
| Apr 1, 2026 | 462.05 | 473.90 | 447.90 | 456.65 | 456.65 | 3.75% | 11,022 |
| Mar 30, 2026 | 446.20 | 461.40 | 437.00 | 440.15 | 440.15 | -4.49% | 296,468 |
| Mar 27, 2026 | 452.75 | 465.00 | 440.00 | 460.85 | 460.85 | 1.79% | 297,277 |
| Mar 25, 2026 | 450.15 | 457.05 | 441.40 | 452.75 | 452.75 | 2.59% | 13,237 |
| Mar 24, 2026 | 440.35 | 447.10 | 433.05 | 441.30 | 441.30 | 2.05% | 12,916 |
| Mar 23, 2026 | 460.05 | 460.05 | 428.90 | 432.45 | 432.45 | -6.65% | 27,440 |
| Mar 20, 2026 | 458.00 | 466.90 | 456.05 | 463.25 | 463.25 | 1.42% | 5,211 |
| Mar 19, 2026 | 445.45 | 472.15 | 445.30 | 456.75 | 456.75 | 0.46% | 20,030 |
| Mar 18, 2026 | 427.30 | 458.00 | 427.30 | 454.65 | 454.65 | 5.73% | 14,195 |
| Mar 17, 2026 | 436.20 | 438.15 | 421.10 | 430.00 | 430.00 | -1.66% | 11,353 |
| Mar 16, 2026 | 439.65 | 444.90 | 430.00 | 437.25 | 437.25 | -0.16% | 4,560 |
| Mar 13, 2026 | 449.95 | 457.00 | 434.00 | 437.95 | 437.95 | -1.73% | 13,842 |
| Mar 12, 2026 | 438.40 | 445.85 | 431.40 | 445.65 | 445.65 | 0.25% | 5,071 |
| Mar 11, 2026 | 446.45 | 446.45 | 436.85 | 444.55 | 444.55 | 1.37% | 4,633 |
| Mar 10, 2026 | 429.15 | 442.30 | 426.60 | 438.55 | 438.55 | 2.89% | 9,382 |
| Mar 9, 2026 | 355.00 | 430.45 | 355.00 | 426.25 | 426.25 | -0.83% | 9,347 |
| Mar 6, 2026 | 435.65 | 435.65 | 412.70 | 429.80 | 429.80 | -1.51% | 18,819 |
| Mar 5, 2026 | 465.80 | 465.80 | 425.60 | 436.40 | 436.40 | -1.87% | 26,595 |
| Mar 4, 2026 | 454.50 | 455.80 | 442.85 | 444.70 | 444.70 | -3.12% | 7,551 |
| Mar 2, 2026 | 461.65 | 468.95 | 455.85 | 459.00 | 459.00 | -3.26% | 3,688 |
| Feb 27, 2026 | 499.95 | 499.95 | 470.00 | 474.45 | 474.45 | -2.32% | 2,813 |
| Feb 26, 2026 | 484.00 | 491.95 | 477.70 | 485.70 | 485.70 | -0.08% | 5,515 |
| Feb 25, 2026 | 495.00 | 495.00 | 480.35 | 486.10 | 486.10 | -1.48% | 8,576 |
| Feb 24, 2026 | 492.05 | 511.00 | 491.75 | 493.40 | 493.40 | -1.67% | 3,861 |
| Feb 23, 2026 | 523.95 | 523.95 | 500.65 | 501.80 | 501.80 | -2.50% | 6,652 |