Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 351.45
-9.75 (-2.70%)
At close: Oct 1, 2026
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 358.05 | 367.70 | 350.00 | 351.45 | 351.45 | -2.70% | 10,875 |
| Sep 30, 2026 | 362.85 | 370.65 | 358.00 | 361.20 | 361.20 | -0.21% | 13,344 |
| Sep 29, 2026 | 361.90 | 365.00 | 350.15 | 361.95 | 361.95 | 0.04% | 19,691 |
| Sep 28, 2026 | 371.00 | 371.00 | 360.00 | 361.80 | 361.80 | -2.36% | 4,217 |
| Sep 25, 2026 | 375.00 | 375.00 | 366.65 | 370.55 | 370.55 | -1.05% | 10,194 |
| Sep 24, 2026 | 378.05 | 378.05 | 368.95 | 374.50 | 374.50 | -0.93% | 7,181 |
| Sep 23, 2026 | 378.50 | 383.35 | 377.00 | 378.00 | 378.00 | 0.11% | 6,783 |
| Sep 22, 2026 | 380.70 | 384.50 | 376.10 | 377.60 | 377.60 | -0.21% | 8,914 |
| Sep 21, 2026 | 385.30 | 387.75 | 376.45 | 378.40 | 378.40 | -1.83% | 13,902 |
| Sep 18, 2026 | 391.95 | 394.75 | 382.65 | 385.45 | 385.45 | -1.66% | 16,197 |
| Sep 17, 2026 | 393.30 | 398.00 | 387.65 | 391.95 | 391.95 | -0.72% | 10,159 |
| Sep 16, 2026 | 395.60 | 401.45 | 385.30 | 394.80 | 394.80 | 0.22% | 5,827 |
| Sep 15, 2026 | 395.40 | 404.40 | 391.00 | 393.95 | 393.95 | -0.27% | 30,511 |
| Sep 11, 2026 | 393.65 | 400.50 | 389.00 | 395.00 | 395.00 | -0.59% | 5,483 |
| Sep 10, 2026 | 402.90 | 406.45 | 395.40 | 397.35 | 397.35 | -0.49% | 3,027 |
| Sep 9, 2026 | 406.00 | 410.00 | 398.75 | 399.30 | 399.30 | -2.28% | 10,277 |
| Sep 8, 2026 | 407.90 | 411.90 | 405.00 | 408.60 | 408.60 | 0.32% | 7,419 |
| Sep 7, 2026 | 429.65 | 429.65 | 403.30 | 407.30 | 407.30 | -3.94% | 12,362 |
| Sep 4, 2026 | 427.50 | 428.35 | 422.15 | 424.00 | 424.00 | -1.10% | 93,870 |
| Sep 3, 2026 | 420.70 | 431.50 | 420.70 | 428.70 | 428.70 | 1.23% | 37,591 |
| Sep 2, 2026 | 427.00 | 427.00 | 419.90 | 423.50 | 423.50 | -0.85% | 2,570 |
| Sep 1, 2026 | 435.00 | 435.05 | 412.95 | 427.15 | 427.15 | -0.86% | 16,664 |
| Aug 31, 2026 | 433.00 | 439.40 | 418.10 | 430.85 | 430.85 | 0.47% | 6,645 |
| Aug 28, 2026 | 438.50 | 439.90 | 426.85 | 428.85 | 428.85 | -0.92% | 4,705 |
| Aug 27, 2026 | 427.40 | 435.00 | 422.80 | 432.85 | 432.85 | 1.73% | 8,378 |
| Aug 26, 2026 | 411.65 | 427.85 | 410.45 | 425.50 | 425.50 | 3.87% | 8,465 |
| Aug 25, 2026 | 417.95 | 421.20 | 404.50 | 409.65 | 409.65 | -2.09% | 10,415 |
| Aug 24, 2026 | 422.00 | 431.30 | 416.95 | 418.40 | 418.40 | 0.93% | 8,924 |
| Aug 21, 2026 | 419.00 | 419.00 | 410.00 | 414.55 | 414.55 | -0.54% | 8,364 |
| Aug 20, 2026 | 421.55 | 425.10 | 415.25 | 416.80 | 416.80 | -0.76% | 13,128 |
| Aug 19, 2026 | 429.25 | 431.20 | 418.50 | 420.00 | 420.00 | -2.90% | 9,709 |
| Aug 18, 2026 | 430.00 | 436.00 | 428.70 | 432.55 | 432.55 | -0.03% | 8,310 |
| Aug 17, 2026 | 443.05 | 443.05 | 430.00 | 432.70 | 432.70 | -2.39% | 20,677 |
| Aug 14, 2026 | 444.50 | 446.65 | 430.00 | 443.30 | 443.30 | -0.01% | 26,977 |
| Aug 13, 2026 | 458.00 | 458.00 | 442.10 | 443.35 | 443.35 | -3.30% | 15,164 |
| Aug 12, 2026 | 468.00 | 472.00 | 445.90 | 458.50 | 458.50 | 1.84% | 20,362 |
| Aug 11, 2026 | 448.75 | 454.15 | 446.30 | 450.20 | 450.20 | 0.70% | 3,393 |
| Aug 10, 2026 | 450.00 | 455.00 | 446.00 | 447.05 | 447.05 | -0.94% | 14,865 |
| Aug 7, 2026 | 456.75 | 458.15 | 448.00 | 451.30 | 451.30 | -1.80% | 6,878 |
| Aug 6, 2026 | 471.00 | 479.05 | 458.05 | 459.55 | 459.55 | -2.76% | 5,568 |
| Aug 5, 2026 | 464.85 | 482.00 | 463.00 | 472.60 | 472.60 | 2.53% | 6,557 |
| Aug 4, 2026 | 451.20 | 476.15 | 451.20 | 460.95 | 460.95 | 1.67% | 7,908 |
| Aug 3, 2026 | 446.60 | 457.60 | 446.60 | 453.40 | 453.40 | 1.05% | 5,715 |
| Jul 31, 2026 | 450.35 | 457.75 | 446.70 | 448.70 | 448.70 | -0.36% | 2,224 |
| Jul 30, 2026 | 450.00 | 456.35 | 445.00 | 450.30 | 450.30 | -0.24% | 2,392 |
| Jul 29, 2026 | 463.95 | 463.95 | 449.00 | 451.40 | 451.40 | -1.11% | 2,966 |
| Jul 28, 2026 | 437.40 | 467.10 | 435.50 | 456.45 | 456.45 | 3.90% | 6,410 |
| Jul 27, 2026 | 447.55 | 447.55 | 433.65 | 439.30 | 439.30 | 1.60% | 6,032 |
| Jul 24, 2026 | 430.50 | 433.90 | 425.05 | 432.40 | 432.40 | -0.49% | 5,545 |
| Jul 23, 2026 | 444.60 | 445.65 | 433.05 | 434.55 | 434.55 | -3.00% | 6,062 |