Euphoria Infotech (India) Limited (BOM:544094)
India · Delayed Price · Currency is INR 33.00
-4.00 (-10.81%)
At close: Jun 1, 2026
Euphoria Infotech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 30.60 | 30.60 | 30.25 | 30.35 | 30.35 | -8.03% | 3,600 |
| Jun 1, 2026 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | -10.81% | 6,000 |
| May 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 2,400 |
| May 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.01% | 1,200 |
| May 26, 2026 | 34.80 | 37.84 | 34.80 | 37.84 | 37.84 | 3.25% | 2,400 |
| May 25, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 7.01% | 1,200 |
| May 22, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -6.29% | 1,200 |
| May 20, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.22% | 1,200 |
| May 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | 6,000 |
| May 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.09% | 2,400 |
| May 14, 2026 | 35.00 | 38.30 | 35.00 | 38.30 | 38.30 | 9.74% | 6,000 |
| May 13, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 7.38% | 2,400 |
| May 12, 2026 | 33.75 | 33.75 | 31.55 | 32.50 | 32.50 | -2.84% | 3,600 |
| May 8, 2026 | 33.30 | 33.45 | 33.30 | 33.45 | 33.45 | -0.45% | 2,400 |
| May 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.86% | 1,200 |
| May 6, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 7.18% | 1,200 |
| May 4, 2026 | 32.60 | 32.61 | 32.60 | 32.61 | 32.61 | -1.18% | 2,400 |
| Apr 30, 2026 | 35.90 | 35.90 | 33.00 | 33.00 | 33.00 | -1.49% | 2,400 |
| Apr 29, 2026 | 30.70 | 33.50 | 30.70 | 33.50 | 33.50 | -4.15% | 3,600 |
| Apr 28, 2026 | 34.95 | 34.95 | 34.94 | 34.95 | 34.95 | 5.05% | 4,800 |
| Apr 27, 2026 | 33.28 | 33.28 | 33.27 | 33.27 | 33.27 | -1.28% | 3,600 |
| Apr 24, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -8.42% | 2,400 |
| Apr 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.11% | 1,200 |
| Apr 22, 2026 | 33.70 | 34.68 | 33.70 | 34.68 | 34.68 | 3.18% | 3,600 |
| Apr 21, 2026 | 36.70 | 36.70 | 33.61 | 33.61 | 33.61 | -1.18% | 2,400 |
| Apr 20, 2026 | 33.98 | 34.01 | 33.97 | 34.01 | 34.01 | 5.29% | 6,000 |
| Apr 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.91% | 1,200 |
| Apr 16, 2026 | 34.70 | 34.70 | 32.00 | 32.01 | 32.01 | 1.62% | 3,600 |
| Apr 15, 2026 | 32.25 | 32.25 | 31.50 | 31.50 | 31.50 | -2.48% | 2,400 |
| Apr 13, 2026 | 28.70 | 32.30 | 28.70 | 32.30 | 32.30 | 3.19% | 3,600 |
| Apr 10, 2026 | 34.99 | 34.99 | 29.30 | 31.30 | 31.30 | 2.12% | 9,600 |
| Apr 9, 2026 | 33.15 | 33.15 | 30.65 | 30.65 | 30.65 | -5.23% | 2,400 |
| Apr 8, 2026 | 35.99 | 35.99 | 31.00 | 32.34 | 32.34 | 6.84% | 7,200 |
| Apr 7, 2026 | 29.99 | 30.27 | 29.99 | 30.27 | 30.27 | 9.99% | 12,000 |
| Apr 6, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 9.99% | 6,000 |
| Apr 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 9.98% | 1,200 |
| Mar 30, 2026 | 23.70 | 23.70 | 22.53 | 22.75 | 22.75 | -6.22% | 13,200 |
| Mar 27, 2026 | 27.50 | 27.50 | 24.24 | 24.26 | 24.26 | -9.91% | 3,600 |
| Mar 25, 2026 | 27.60 | 27.60 | 26.60 | 26.93 | 26.93 | 1.24% | 6,000 |
| Mar 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -7.67% | 1,200 |
| Mar 20, 2026 | 29.70 | 29.70 | 28.81 | 28.81 | 28.81 | -1.67% | 4,800 |
| Mar 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.66% | 1,200 |
| Mar 18, 2026 | 31.20 | 31.20 | 30.00 | 30.10 | 30.10 | -2.11% | 3,600 |
| Mar 17, 2026 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | 1.82% | 8,400 |
| Mar 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.51% | 1,200 |
| Mar 13, 2026 | 33.20 | 33.20 | 29.75 | 29.75 | 29.75 | -9.85% | 6,000 |
| Mar 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.38% | 2,400 |
| Mar 11, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.72% | 1,200 |
| Mar 10, 2026 | 32.01 | 32.01 | 32.00 | 32.00 | 32.00 | - | 3,600 |
| Mar 6, 2026 | 33.90 | 33.90 | 31.86 | 32.00 | 32.00 | -4.62% | 3,600 |