Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 572.35
+14.00 (2.51%)
At close: Aug 1, 2025, 3:30 PM IST
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 562.00 | 578.50 | 562.00 | 572.35 | - | 2.51% | 8,301 |
| Jul 31, 2025 | 557.35 | 564.25 | 549.70 | 558.35 | - | -0.02% | 4,580 |
| Jul 30, 2025 | 558.55 | 562.50 | 557.20 | 558.45 | - | 0.84% | 6,720 |
| Jul 29, 2025 | 555.85 | 557.70 | 548.55 | 553.80 | - | -0.14% | 2,256 |
| Jul 28, 2025 | 563.60 | 563.60 | 551.55 | 554.60 | - | -0.50% | 3,961 |
| Jul 25, 2025 | 563.00 | 567.70 | 554.10 | 557.40 | - | -0.90% | 3,089 |
| Jul 24, 2025 | 552.20 | 566.50 | 552.20 | 562.45 | - | 0.29% | 2,609 |
| Jul 23, 2025 | 558.05 | 562.70 | 557.00 | 560.85 | - | 0.13% | 5,583 |
| Jul 22, 2025 | 562.95 | 565.60 | 557.00 | 560.10 | - | -0.11% | 3,687 |
| Jul 21, 2025 | 560.80 | 563.85 | 555.00 | 560.70 | - | 0.37% | 3,539 |
| Jul 18, 2025 | 567.20 | 568.20 | 556.00 | 558.65 | - | -1.18% | 8,161 |
| Jul 17, 2025 | 562.00 | 578.55 | 560.10 | 565.30 | - | 0.43% | 5,956 |
| Jul 16, 2025 | 573.05 | 574.10 | 562.00 | 562.90 | - | -1.57% | 4,107 |
| Jul 15, 2025 | 570.85 | 579.45 | 570.00 | 571.85 | - | 0.52% | 3,738 |
| Jul 14, 2025 | 572.55 | 579.55 | 563.00 | 568.90 | - | -0.72% | 6,557 |
| Jul 11, 2025 | 585.60 | 589.65 | 569.00 | 573.05 | - | -1.77% | 5,325 |
| Jul 10, 2025 | 588.00 | 593.60 | 582.50 | 583.40 | - | -0.71% | 1,997 |
| Jul 9, 2025 | 597.10 | 597.10 | 581.00 | 587.60 | - | -1.14% | 10,363 |
| Jul 8, 2025 | 607.50 | 610.50 | 591.15 | 594.40 | - | -1.49% | 4,625 |
| Jul 7, 2025 | 592.90 | 616.60 | 580.00 | 603.40 | - | 2.52% | 34,309 |
| Jul 4, 2025 | 598.25 | 605.00 | 585.00 | 588.55 | - | -0.41% | 5,732 |
| Jul 3, 2025 | 596.60 | 596.60 | 580.20 | 591.00 | - | 1.31% | 3,041 |
| Jul 2, 2025 | 594.15 | 594.15 | 578.00 | 583.35 | - | -0.51% | 3,161 |
| Jul 1, 2025 | 591.65 | 595.95 | 583.10 | 586.35 | - | -1.55% | 3,869 |
| Jun 30, 2025 | 604.10 | 608.30 | 591.55 | 595.60 | - | -0.98% | 6,713 |
| Jun 27, 2025 | 605.80 | 611.00 | 598.00 | 601.50 | - | -0.08% | 3,481 |
| Jun 26, 2025 | 606.30 | 611.10 | 598.10 | 602.00 | - | -0.76% | 2,535 |
| Jun 25, 2025 | 620.20 | 620.25 | 600.70 | 606.60 | - | -0.83% | 3,730 |
| Jun 24, 2025 | 600.95 | 620.00 | 600.95 | 611.65 | - | 2.41% | 11,614 |
| Jun 23, 2025 | 575.40 | 599.45 | 571.20 | 597.25 | - | 1.39% | 7,137 |
| Jun 20, 2025 | 602.00 | 602.00 | 583.00 | 589.05 | - | -0.35% | 4,622 |
| Jun 19, 2025 | 607.00 | 607.00 | 585.65 | 591.10 | - | 0.14% | 3,183 |
| Jun 18, 2025 | 610.00 | 610.00 | 585.00 | 590.25 | - | -0.16% | 3,339 |
| Jun 17, 2025 | 598.45 | 598.45 | 585.00 | 591.20 | - | 0.21% | 5,958 |
| Jun 16, 2025 | 603.00 | 603.00 | 585.80 | 589.95 | - | -0.96% | 1,888 |
| Jun 13, 2025 | 590.00 | 605.65 | 581.85 | 595.65 | - | 0.03% | 4,332 |
| Jun 12, 2025 | 613.95 | 613.95 | 593.45 | 595.50 | - | -1.66% | 9,797 |
| Jun 11, 2025 | 614.00 | 620.30 | 598.00 | 605.55 | - | -0.19% | 13,129 |
| Jun 10, 2025 | 637.90 | 637.90 | 605.00 | 606.70 | - | -0.32% | 12,316 |
| Jun 9, 2025 | 624.95 | 626.30 | 606.65 | 608.65 | - | -0.06% | 7,856 |
| Jun 6, 2025 | 611.00 | 623.65 | 605.55 | 609.00 | - | -0.47% | 9,524 |
| Jun 5, 2025 | 636.30 | 636.30 | 606.80 | 611.85 | - | -2.97% | 8,296 |
| Jun 4, 2025 | 636.00 | 636.00 | 616.50 | 630.55 | - | 1.51% | 2,636 |
| Jun 3, 2025 | 618.75 | 637.00 | 613.30 | 621.15 | - | -1.24% | 11,831 |
| Jun 2, 2025 | 654.00 | 654.00 | 626.00 | 628.95 | - | -1.93% | 5,071 |
| May 30, 2025 | 650.05 | 655.90 | 640.40 | 641.35 | - | -0.22% | 4,135 |
| May 29, 2025 | 649.00 | 650.10 | 634.70 | 642.75 | - | 1.00% | 4,882 |
| May 28, 2025 | 649.50 | 651.00 | 635.10 | 636.40 | - | -1.09% | 2,322 |
| May 27, 2025 | 629.30 | 646.80 | 628.30 | 643.40 | - | 2.00% | 11,144 |
| May 26, 2025 | 648.85 | 648.85 | 621.55 | 630.80 | - | -0.14% | 3,442 |