Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 635.50
+1.25 (0.20%)
At close: Dec 5, 2025
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 631.10 | 639.50 | 631.05 | 635.50 | 635.50 | 0.20% | 118,184 |
| Dec 4, 2025 | 636.05 | 642.80 | 630.05 | 634.25 | 634.25 | -0.92% | 154,899 |
| Dec 3, 2025 | 647.00 | 648.80 | 636.00 | 640.15 | 640.15 | -0.94% | 186,652 |
| Dec 2, 2025 | 652.75 | 653.10 | 640.90 | 646.20 | 646.20 | -1.01% | 289,316 |
| Dec 1, 2025 | 664.00 | 664.90 | 643.35 | 652.80 | 652.80 | 0.26% | 848,290 |
| Nov 28, 2025 | 614.00 | 668.30 | 614.00 | 651.10 | 651.10 | 7.28% | 4,751,545 |
| Nov 27, 2025 | 594.90 | 617.05 | 591.40 | 606.90 | 606.90 | 2.65% | 602,517 |
| Nov 26, 2025 | 586.00 | 599.00 | 577.25 | 591.25 | 591.25 | 1.43% | 273,710 |
| Nov 25, 2025 | 572.00 | 585.00 | 568.75 | 582.90 | 582.90 | 1.75% | 208,544 |
| Nov 24, 2025 | 587.00 | 587.00 | 563.55 | 572.85 | 572.85 | -2.42% | 98,856 |
| Nov 21, 2025 | 570.50 | 592.00 | 570.50 | 587.05 | 587.05 | 2.65% | 169,032 |
| Nov 20, 2025 | 591.10 | 591.35 | 566.65 | 571.90 | 571.90 | -2.63% | 114,115 |
| Nov 19, 2025 | 588.00 | 593.50 | 585.15 | 587.35 | 587.35 | -0.10% | 105,676 |
| Nov 18, 2025 | 599.00 | 599.70 | 585.00 | 587.95 | 587.95 | -0.65% | 182,493 |
| Nov 17, 2025 | 588.60 | 598.30 | 580.10 | 591.80 | 591.80 | 0.74% | 232,850 |
| Nov 14, 2025 | 583.85 | 596.75 | 570.55 | 587.45 | 587.45 | 1.59% | 676,456 |
| Nov 13, 2025 | 576.70 | 592.00 | 569.00 | 578.25 | 578.25 | 0.76% | 1,738,078 |
| Nov 12, 2025 | 560.00 | 577.70 | 556.05 | 573.90 | 573.90 | 3.19% | 546,389 |
| Nov 11, 2025 | 558.00 | 569.45 | 552.60 | 556.15 | 556.15 | -0.04% | 291,885 |
| Nov 10, 2025 | 537.10 | 565.00 | 537.10 | 556.40 | 556.40 | 3.99% | 366,864 |
| Nov 7, 2025 | 541.00 | 548.55 | 530.10 | 535.05 | 535.05 | -2.07% | 241,880 |
| Nov 6, 2025 | 544.40 | 550.20 | 523.20 | 546.35 | 546.35 | 0.99% | 180,215 |
| Nov 4, 2025 | 545.75 | 546.25 | 535.00 | 541.00 | 541.00 | -0.87% | 88,385 |
| Nov 3, 2025 | 559.20 | 559.70 | 544.20 | 545.75 | 545.75 | -2.27% | 83,002 |
| Oct 31, 2025 | 569.00 | 571.10 | 556.05 | 558.40 | 558.40 | -1.27% | 47,973 |
| Oct 30, 2025 | 565.00 | 569.70 | 556.55 | 565.60 | 565.60 | -0.04% | 80,881 |
| Oct 29, 2025 | 567.70 | 567.70 | 560.10 | 565.80 | 565.80 | -0.01% | 45,989 |
| Oct 28, 2025 | 562.00 | 569.70 | 556.25 | 565.85 | 565.85 | 0.12% | 51,396 |
| Oct 27, 2025 | 565.00 | 575.10 | 563.60 | 565.20 | 565.20 | 0.25% | 134,563 |
| Oct 24, 2025 | 566.90 | 566.90 | 553.45 | 563.80 | 563.80 | 0.11% | 75,706 |
| Oct 23, 2025 | 553.00 | 565.15 | 551.65 | 563.20 | 563.20 | 1.24% | 118,927 |
| Oct 21, 2025 | 551.00 | 558.50 | 547.30 | 556.30 | 556.30 | 2.09% | 32,252 |
| Oct 20, 2025 | 543.90 | 548.20 | 534.60 | 544.90 | 544.90 | 0.83% | 140,310 |
| Oct 17, 2025 | 543.20 | 545.30 | 535.10 | 540.40 | 540.40 | -0.52% | 54,731 |
| Oct 16, 2025 | 538.00 | 557.95 | 537.70 | 543.20 | 543.20 | 1.44% | 242,908 |
| Oct 15, 2025 | 540.00 | 540.00 | 529.95 | 535.50 | 535.50 | -0.82% | 369,525 |
| Oct 14, 2025 | 545.00 | 553.05 | 538.10 | 539.95 | 539.95 | -0.93% | 200,065 |
| Oct 13, 2025 | 542.00 | 552.80 | 539.25 | 545.00 | 545.00 | 0.44% | 93,219 |
| Oct 10, 2025 | 549.70 | 553.70 | 540.10 | 542.60 | 542.60 | -0.89% | 109,269 |
| Oct 9, 2025 | 551.10 | 553.65 | 544.10 | 547.45 | 547.45 | -0.60% | 105,184 |
| Oct 8, 2025 | 546.50 | 557.95 | 546.50 | 550.75 | 550.75 | 0.16% | 78,403 |
| Oct 7, 2025 | 567.70 | 567.70 | 546.00 | 549.85 | 549.85 | -2.52% | 162,327 |
| Oct 6, 2025 | 557.95 | 571.95 | 557.15 | 564.05 | 564.05 | 1.09% | 97,569 |
| Oct 3, 2025 | 557.10 | 561.70 | 552.05 | 557.95 | 557.95 | 0.03% | 121,694 |
| Oct 1, 2025 | 573.00 | 574.50 | 553.70 | 557.80 | 557.80 | -2.13% | 117,625 |
| Sep 30, 2025 | 562.00 | 575.65 | 562.00 | 569.95 | 569.95 | 0.80% | 166,061 |
| Sep 29, 2025 | 570.40 | 572.35 | 563.10 | 565.45 | 565.45 | -0.87% | 85,151 |
| Sep 26, 2025 | 570.00 | 574.65 | 567.10 | 570.40 | 570.40 | -0.55% | 52,501 |
| Sep 25, 2025 | 579.00 | 579.00 | 570.00 | 573.55 | 573.55 | -0.39% | 59,396 |
| Sep 24, 2025 | 581.70 | 581.70 | 570.00 | 575.80 | 575.80 | -0.56% | 90,398 |