Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 414.55
-2.25 (-0.54%)
At close: Aug 21, 2026
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 462.00 | 462.15 | 446.80 | 448.00 | 448.00 | -3.42% | 1,403 |
| Jul 21, 2026 | 462.75 | 465.55 | 461.45 | 463.85 | 463.85 | 0.45% | 1,032 |
| Jul 20, 2026 | 457.00 | 463.20 | 448.55 | 461.75 | 461.75 | 0.64% | 3,255 |
| Jul 17, 2026 | 464.90 | 468.65 | 457.10 | 458.80 | 458.80 | -2.32% | 5,339 |
| Jul 16, 2026 | 465.65 | 471.00 | 462.05 | 469.70 | 469.70 | 0.88% | 2,767 |
| Jul 15, 2026 | 471.80 | 477.00 | 461.00 | 465.60 | 465.60 | -0.65% | 5,200 |
| Jul 14, 2026 | 460.30 | 474.00 | 459.05 | 468.65 | 468.65 | 1.94% | 17,409 |
| Jul 13, 2026 | 450.75 | 461.95 | 446.30 | 459.75 | 459.75 | 1.53% | 12,996 |
| Jul 10, 2026 | 456.00 | 459.50 | 450.15 | 452.80 | 452.80 | 0.08% | 7,312 |
| Jul 9, 2026 | 445.00 | 455.50 | 445.00 | 452.45 | 452.45 | 2.50% | 8,442 |
| Jul 8, 2026 | 455.00 | 456.25 | 439.85 | 441.40 | 441.40 | -3.81% | 7,295 |
| Jul 7, 2026 | 467.00 | 467.00 | 457.30 | 458.90 | 458.90 | -1.97% | 2,722 |
| Jul 6, 2026 | 475.85 | 479.80 | 465.05 | 468.10 | 468.10 | -1.63% | 3,055 |
| Jul 3, 2026 | 479.55 | 484.00 | 472.15 | 475.85 | 475.85 | -1.11% | 6,296 |
| Jul 2, 2026 | 465.60 | 484.00 | 459.60 | 481.20 | 481.20 | 3.35% | 9,097 |
| Jul 1, 2026 | 463.85 | 468.85 | 459.00 | 465.60 | 465.60 | 1.75% | 3,484 |
| Jun 30, 2026 | 446.05 | 459.80 | 444.85 | 457.60 | 457.60 | 3.25% | 5,445 |
| Jun 29, 2026 | 452.45 | 459.85 | 440.25 | 443.20 | 443.20 | -3.63% | 11,935 |
| Jun 25, 2026 | 465.10 | 467.60 | 454.00 | 459.90 | 459.90 | -0.62% | 2,685 |
| Jun 24, 2026 | 471.50 | 471.50 | 460.00 | 462.75 | 462.75 | -1.16% | 1,961 |
| Jun 23, 2026 | 474.95 | 477.50 | 465.30 | 468.20 | 468.20 | -1.48% | 5,622 |
| Jun 22, 2026 | 469.45 | 478.05 | 467.60 | 475.25 | 475.25 | 1.19% | 15,342 |
| Jun 19, 2026 | 456.20 | 470.00 | 456.20 | 469.65 | 469.65 | 1.75% | 4,199 |
| Jun 18, 2026 | 464.50 | 468.50 | 451.00 | 461.55 | 461.55 | -0.64% | 5,614 |
| Jun 17, 2026 | 462.25 | 468.00 | 455.75 | 464.50 | 464.50 | 1.77% | 6,117 |
| Jun 16, 2026 | 458.95 | 461.45 | 448.50 | 456.40 | 456.40 | -0.29% | 10,355 |
| Jun 15, 2026 | 440.95 | 459.00 | 440.95 | 457.75 | 457.75 | 4.29% | 11,791 |
| Jun 12, 2026 | 439.90 | 443.95 | 433.35 | 438.90 | 438.90 | 0.46% | 5,395 |