Eureka Forbes Limited (BOM:543482)
India · Delayed Price · Currency is INR 374.50
+7.60 (2.07%)
At close: Nov 12, 2026
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 365.25 | 380.00 | 365.25 | 374.50 | 374.50 | 2.07% | 14,900 |
| Nov 11, 2026 | 374.00 | 378.55 | 363.85 | 366.90 | 366.90 | -1.50% | 16,675 |
| Nov 9, 2026 | 381.10 | 388.05 | 353.05 | 372.50 | 372.50 | -2.24% | 16,352 |
| Nov 8, 2026 | 373.30 | 386.00 | 369.80 | 381.05 | 381.05 | 4.23% | 7,997 |
| Nov 6, 2026 | 351.35 | 368.00 | 348.15 | 365.60 | 365.60 | 4.06% | 85,401 |
| Nov 5, 2026 | 353.60 | 357.15 | 349.00 | 351.35 | 351.35 | 0.16% | 14,156 |
| Nov 4, 2026 | 344.00 | 353.10 | 339.40 | 350.80 | 350.80 | 2.44% | 13,429 |
| Nov 3, 2026 | 343.00 | 355.00 | 337.40 | 342.45 | 342.45 | -1.72% | 28,331 |
| Nov 2, 2026 | 317.80 | 357.25 | 317.80 | 348.45 | 348.45 | 11.45% | 197,864 |
| Oct 30, 2026 | 324.85 | 324.85 | 309.00 | 312.65 | 312.65 | -3.59% | 8,923 |
| Oct 29, 2026 | 319.60 | 328.90 | 318.00 | 324.30 | 324.30 | 1.14% | 108,612 |
| Oct 28, 2026 | 310.40 | 323.45 | 310.40 | 320.65 | 320.65 | 1.47% | 8,822 |
| Oct 27, 2026 | 310.00 | 318.75 | 300.00 | 316.00 | 316.00 | 4.32% | 13,714 |
| Oct 26, 2026 | 305.00 | 309.95 | 300.15 | 302.90 | 302.90 | -2.32% | 48,758 |
| Oct 23, 2026 | 318.00 | 318.00 | 300.10 | 310.10 | 310.10 | -2.18% | 14,236 |
| Oct 22, 2026 | 325.05 | 325.05 | 315.00 | 317.00 | 317.00 | -2.70% | 103,575 |
| Oct 21, 2026 | 335.80 | 335.80 | 323.80 | 325.80 | 325.80 | -1.84% | 7,299 |
| Oct 19, 2026 | 342.35 | 347.15 | 331.20 | 331.90 | 331.90 | -4.41% | 3,612 |
| Oct 16, 2026 | 342.45 | 349.40 | 339.20 | 347.20 | 347.20 | 1.39% | 5,796 |
| Oct 15, 2026 | 351.50 | 353.05 | 341.00 | 342.45 | 342.45 | -1.85% | 5,273 |
| Oct 14, 2026 | 340.30 | 353.00 | 335.20 | 348.90 | 348.90 | 2.06% | 10,857 |
| Oct 13, 2026 | 335.90 | 344.20 | 334.00 | 341.85 | 341.85 | 1.60% | 6,136 |
| Oct 12, 2026 | 339.15 | 343.45 | 333.00 | 336.45 | 336.45 | -0.87% | 6,668 |
| Oct 9, 2026 | 337.85 | 340.80 | 335.55 | 339.40 | 339.40 | -0.22% | 10,843 |
| Oct 8, 2026 | 350.75 | 352.10 | 338.50 | 340.15 | 340.15 | -3.31% | 16,895 |
| Oct 7, 2026 | 351.90 | 354.90 | 348.50 | 351.80 | 351.80 | -0.57% | 4,764 |
| Oct 6, 2026 | 344.30 | 354.80 | 344.30 | 353.80 | 353.80 | 3.31% | 7,255 |
| Oct 5, 2026 | 351.60 | 355.45 | 341.10 | 342.45 | 342.45 | -2.56% | 9,154 |
| 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 |