Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 586.10
-19.05 (-3.15%)
Jan 8, 2026, 3:00 PM IST
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 606.00 | 606.50 | 596.65 | 598.50 | - | -1.10% | 59,651 |
| Jan 7, 2026 | 622.30 | 623.80 | 603.00 | 605.15 | 605.15 | -3.32% | 153,236 |
| Jan 6, 2026 | 645.00 | 645.05 | 621.50 | 625.95 | 625.95 | -2.56% | 194,818 |
| Jan 5, 2026 | 639.00 | 646.05 | 628.55 | 642.40 | 642.40 | 2.20% | 161,437 |
| Jan 2, 2026 | 618.10 | 635.00 | 614.50 | 628.55 | 628.55 | 1.16% | 130,823 |
| Jan 1, 2026 | 622.00 | 625.85 | 616.90 | 621.35 | 621.35 | 0.41% | 46,894 |
| Dec 31, 2025 | 614.00 | 623.05 | 596.80 | 618.80 | 618.80 | 1.58% | 142,058 |
| Dec 30, 2025 | 611.50 | 620.40 | 606.55 | 609.20 | 609.20 | -0.84% | 104,800 |
| Dec 29, 2025 | 636.00 | 636.70 | 612.35 | 614.35 | 614.35 | -3.47% | 158,326 |
| Dec 26, 2025 | 643.15 | 653.40 | 634.20 | 636.45 | 636.45 | -0.20% | 227,983 |
| Dec 24, 2025 | 640.10 | 641.70 | 631.40 | 637.75 | 637.75 | 0.15% | 121,569 |
| Dec 23, 2025 | 630.10 | 639.80 | 626.75 | 636.80 | 636.80 | 0.89% | 76,996 |
| Dec 22, 2025 | 643.60 | 643.65 | 630.00 | 631.20 | 631.20 | -1.44% | 72,515 |
| Dec 19, 2025 | 629.25 | 644.00 | 625.10 | 640.45 | 640.45 | 1.78% | 102,678 |
| Dec 18, 2025 | 635.30 | 636.50 | 627.00 | 629.25 | 629.25 | -0.86% | 244,553 |
| Dec 17, 2025 | 644.90 | 644.90 | 627.60 | 634.70 | 634.70 | -1.10% | 106,684 |
| Dec 16, 2025 | 653.95 | 655.00 | 639.30 | 641.75 | 641.75 | -1.48% | 122,968 |
| Dec 15, 2025 | 651.00 | 660.95 | 645.25 | 651.40 | 651.40 | 0.73% | 217,094 |
| Dec 12, 2025 | 642.00 | 655.00 | 642.00 | 646.65 | 646.65 | 0.35% | 187,690 |
| Dec 11, 2025 | 650.00 | 652.00 | 638.15 | 644.40 | 644.40 | -0.48% | 112,822 |
| Dec 10, 2025 | 647.70 | 658.95 | 643.60 | 647.50 | 647.50 | 0.20% | 268,779 |
| Dec 9, 2025 | 629.00 | 648.00 | 620.80 | 646.20 | 646.20 | 2.73% | 243,581 |
| Dec 8, 2025 | 640.00 | 652.50 | 620.10 | 629.05 | 629.05 | -1.01% | 690,504 |
| 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 |