Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 427.75
-5.40 (-1.25%)
Aug 28, 2026, 3:29 PM IST
NSE:EUREKAFORB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 433.50 | 440.30 | 426.00 | 427.75 | 427.75 | -1.25% | 101,179 |
| Aug 27, 2026 | 424.05 | 435.25 | 422.55 | 433.15 | 433.15 | 1.81% | 99,062 |
| Aug 26, 2026 | 413.00 | 428.10 | 410.00 | 425.45 | 425.45 | 3.68% | 184,973 |
| Aug 25, 2026 | 422.00 | 422.00 | 409.00 | 410.35 | 410.35 | -1.91% | 177,903 |
| Aug 24, 2026 | 416.95 | 430.80 | 415.90 | 418.35 | 418.35 | 0.81% | 184,699 |
| Aug 21, 2026 | 418.00 | 418.95 | 409.55 | 415.00 | 415.00 | -0.29% | 187,730 |
| Aug 20, 2026 | 426.60 | 426.60 | 415.10 | 416.20 | 416.20 | -0.87% | 205,550 |
| Aug 19, 2026 | 432.00 | 432.00 | 418.50 | 419.85 | 419.85 | -2.80% | 216,570 |
| Aug 18, 2026 | 432.05 | 436.15 | 429.20 | 431.95 | 431.95 | -0.01% | 149,714 |
| Aug 17, 2026 | 446.20 | 446.20 | 429.90 | 432.00 | 432.00 | -2.43% | 331,271 |
| Aug 14, 2026 | 444.80 | 446.20 | 429.55 | 442.75 | 442.75 | -0.10% | 248,786 |
| Aug 13, 2026 | 456.00 | 459.85 | 441.80 | 443.20 | 443.20 | -3.35% | 212,066 |
| Aug 12, 2026 | 454.10 | 473.10 | 445.60 | 458.55 | 458.55 | 1.40% | 489,669 |
| Aug 11, 2026 | 447.00 | 454.95 | 445.85 | 452.20 | 452.20 | 0.98% | 94,051 |
| Aug 10, 2026 | 450.55 | 455.00 | 445.65 | 447.80 | 447.80 | -0.61% | 107,017 |
| Aug 7, 2026 | 458.10 | 459.60 | 446.10 | 450.55 | 450.55 | -2.00% | 176,938 |
| Aug 6, 2026 | 472.00 | 480.00 | 457.00 | 459.75 | 459.75 | -2.78% | 187,757 |
| Aug 5, 2026 | 465.90 | 482.20 | 463.00 | 472.90 | 472.90 | 1.92% | 208,048 |
| Aug 4, 2026 | 455.00 | 475.95 | 452.75 | 464.00 | 464.00 | 2.28% | 252,130 |
| Aug 3, 2026 | 448.50 | 456.95 | 448.00 | 453.65 | 453.65 | 1.16% | 68,833 |
| Jul 31, 2026 | 450.55 | 452.30 | 446.00 | 448.45 | 448.45 | -0.47% | 70,570 |
| Jul 30, 2026 | 452.00 | 456.70 | 445.00 | 450.55 | 450.55 | -0.19% | 75,146 |
| Jul 29, 2026 | 460.80 | 462.00 | 449.30 | 451.40 | 451.40 | -1.19% | 98,921 |
| Jul 28, 2026 | 439.00 | 467.00 | 434.55 | 456.85 | 456.85 | 3.90% | 338,437 |
| Jul 27, 2026 | 439.00 | 444.00 | 434.50 | 439.70 | 439.70 | 1.75% | 179,826 |
| Jul 24, 2026 | 430.00 | 434.75 | 424.90 | 432.15 | 432.15 | -0.35% | 110,367 |
| Jul 23, 2026 | 450.50 | 450.50 | 432.00 | 433.65 | 433.65 | -3.14% | 117,654 |
| Jul 22, 2026 | 465.00 | 465.00 | 446.05 | 447.70 | 447.70 | -3.49% | 56,299 |
| Jul 21, 2026 | 461.00 | 466.90 | 460.50 | 463.90 | 463.90 | 0.42% | 46,229 |
| Jul 20, 2026 | 456.90 | 463.70 | 448.15 | 461.95 | 461.95 | 0.82% | 101,665 |
| Jul 17, 2026 | 466.85 | 467.10 | 456.60 | 458.20 | 458.20 | -2.26% | 67,331 |
| Jul 16, 2026 | 466.00 | 472.55 | 462.25 | 468.80 | 468.80 | 0.59% | 107,442 |
| Jul 15, 2026 | 472.70 | 477.65 | 460.50 | 466.05 | 466.05 | -0.63% | 184,325 |
| Jul 14, 2026 | 459.80 | 474.05 | 458.15 | 469.00 | 469.00 | 2.00% | 339,445 |
| Jul 13, 2026 | 450.00 | 463.00 | 445.60 | 459.80 | 459.80 | 1.66% | 164,015 |
| Jul 10, 2026 | 456.00 | 459.80 | 450.30 | 452.30 | 452.30 | 0.09% | 128,073 |
| Jul 9, 2026 | 441.20 | 455.65 | 441.20 | 451.90 | 451.90 | 2.43% | 87,187 |
| Jul 8, 2026 | 456.95 | 456.95 | 439.60 | 441.20 | 441.20 | -3.85% | 99,206 |
| Jul 7, 2026 | 467.00 | 467.20 | 457.50 | 458.85 | 458.85 | -1.64% | 169,903 |
| Jul 6, 2026 | 477.40 | 480.00 | 465.20 | 466.50 | 466.50 | -2.00% | 83,654 |
| Jul 3, 2026 | 480.00 | 484.15 | 472.30 | 476.00 | 476.00 | -1.02% | 182,414 |
| Jul 2, 2026 | 463.15 | 483.95 | 459.00 | 480.90 | 480.90 | 3.32% | 212,403 |
| Jul 1, 2026 | 456.80 | 469.00 | 455.95 | 465.45 | 465.45 | 1.52% | 72,258 |
| Jun 30, 2026 | 444.00 | 459.95 | 444.00 | 458.50 | 458.50 | 3.36% | 348,055 |
| Jun 29, 2026 | 458.00 | 460.45 | 441.00 | 443.60 | 443.60 | -3.21% | 335,570 |
| Jun 25, 2026 | 467.75 | 467.75 | 454.05 | 458.30 | 458.30 | -0.90% | 254,117 |
| Jun 24, 2026 | 468.70 | 472.00 | 458.80 | 462.45 | 462.45 | -1.33% | 71,650 |
| Jun 23, 2026 | 478.80 | 478.80 | 464.85 | 468.70 | 468.70 | -1.38% | 134,276 |
| Jun 22, 2026 | 469.00 | 478.90 | 467.00 | 475.25 | 475.25 | 1.39% | 110,301 |
| Jun 19, 2026 | 457.20 | 471.25 | 456.55 | 468.75 | 468.75 | 1.54% | 96,425 |