Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 468.15
-5.30 (-1.12%)
May 21, 2026, 3:30 PM IST
NSE:EUREKAFORB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 489.00 | 489.00 | 464.00 | 473.45 | 473.45 | -3.62% | 310,558 |
| May 19, 2026 | 497.95 | 519.60 | 480.00 | 491.25 | 491.25 | -0.49% | 1,378,285 |
| May 18, 2026 | 511.45 | 511.45 | 488.20 | 493.65 | 493.65 | -3.55% | 221,442 |
| May 15, 2026 | 521.00 | 525.00 | 506.00 | 511.80 | 511.80 | -1.09% | 87,928 |
| May 14, 2026 | 513.00 | 523.00 | 505.80 | 517.45 | 517.45 | 0.20% | 231,070 |
| May 13, 2026 | 503.50 | 527.45 | 490.00 | 516.40 | 516.40 | 3.38% | 104,365 |
| May 12, 2026 | 532.05 | 535.00 | 494.00 | 499.50 | 499.50 | -6.33% | 207,833 |
| May 11, 2026 | 515.95 | 541.75 | 504.30 | 533.25 | 533.25 | 3.87% | 298,566 |
| May 8, 2026 | 517.40 | 517.40 | 508.60 | 513.40 | 513.40 | -0.77% | 69,010 |
| May 7, 2026 | 526.15 | 529.20 | 515.15 | 517.40 | 517.40 | -0.68% | 89,818 |
| May 6, 2026 | 502.95 | 529.00 | 502.95 | 520.95 | 520.95 | 3.01% | 253,671 |
| May 5, 2026 | 506.50 | 509.80 | 501.65 | 505.75 | 505.75 | -0.15% | 65,878 |
| May 4, 2026 | 504.50 | 508.25 | 497.30 | 506.50 | 506.50 | 1.57% | 64,908 |
| Apr 30, 2026 | 507.00 | 507.00 | 496.00 | 498.65 | 498.65 | -1.58% | 49,835 |
| Apr 29, 2026 | 496.60 | 512.15 | 496.60 | 506.65 | 506.65 | 1.60% | 177,067 |
| Apr 28, 2026 | 507.50 | 511.15 | 497.60 | 498.65 | 498.65 | -1.82% | 94,830 |
| Apr 27, 2026 | 512.55 | 513.60 | 504.00 | 507.90 | 507.90 | -0.42% | 94,847 |
| Apr 24, 2026 | 505.55 | 528.70 | 497.55 | 510.05 | 510.05 | 0.89% | 483,720 |
| Apr 23, 2026 | 496.00 | 511.00 | 494.55 | 505.55 | 505.55 | 1.80% | 167,040 |
| Apr 22, 2026 | 493.50 | 502.30 | 492.00 | 496.60 | 496.60 | -0.32% | 131,338 |
| Apr 21, 2026 | 503.95 | 506.80 | 488.70 | 498.20 | 498.20 | -0.90% | 89,641 |
| Apr 20, 2026 | 484.95 | 505.05 | 471.20 | 502.70 | 502.70 | 4.38% | 188,017 |
| Apr 17, 2026 | 496.00 | 496.60 | 478.50 | 481.60 | 481.60 | -2.73% | 160,408 |
| Apr 16, 2026 | 502.45 | 503.80 | 490.50 | 495.10 | 495.10 | -1.46% | 100,800 |
| Apr 15, 2026 | 508.95 | 508.95 | 497.35 | 502.45 | 502.45 | 0.53% | 177,103 |
| Apr 13, 2026 | 488.00 | 505.00 | 481.15 | 499.80 | 499.80 | 1.23% | 110,221 |
| Apr 10, 2026 | 475.00 | 503.55 | 475.00 | 493.75 | 493.75 | 4.01% | 167,550 |
| Apr 9, 2026 | 472.60 | 482.90 | 462.75 | 474.70 | 474.70 | 0.67% | 79,339 |
| Apr 8, 2026 | 479.00 | 479.80 | 466.80 | 471.55 | 471.55 | 2.11% | 116,852 |
| Apr 7, 2026 | 458.00 | 464.75 | 447.05 | 461.80 | 461.80 | 0.68% | 97,713 |
| Apr 6, 2026 | 463.15 | 466.80 | 451.20 | 458.70 | 458.70 | -1.00% | 126,388 |
| Apr 2, 2026 | 454.80 | 468.80 | 443.20 | 463.35 | 463.35 | 0.84% | 80,663 |
| Apr 1, 2026 | 450.00 | 474.30 | 447.90 | 459.50 | 459.50 | 4.35% | 199,100 |
| Mar 30, 2026 | 453.30 | 461.55 | 436.60 | 440.35 | 440.35 | -4.70% | 304,325 |
| Mar 27, 2026 | 451.25 | 465.00 | 440.00 | 462.05 | 462.05 | 1.75% | 378,751 |
| Mar 25, 2026 | 442.00 | 457.80 | 442.00 | 454.10 | 454.10 | 2.69% | 324,381 |
| Mar 24, 2026 | 449.00 | 449.00 | 432.75 | 442.20 | 442.20 | 1.52% | 273,638 |
| Mar 23, 2026 | 459.00 | 459.80 | 428.00 | 435.60 | 435.60 | -5.82% | 303,438 |
| Mar 20, 2026 | 456.75 | 467.80 | 455.50 | 462.50 | 462.50 | 1.26% | 102,151 |
| Mar 19, 2026 | 453.00 | 472.50 | 445.60 | 456.75 | 456.75 | 0.52% | 278,576 |
| Mar 18, 2026 | 435.00 | 463.00 | 428.40 | 454.40 | 454.40 | 5.37% | 342,223 |
| Mar 17, 2026 | 440.40 | 440.40 | 421.30 | 431.25 | 431.25 | -1.01% | 458,503 |
| Mar 16, 2026 | 437.00 | 445.45 | 429.15 | 435.65 | 435.65 | -0.55% | 248,482 |
| Mar 13, 2026 | 451.15 | 456.75 | 431.00 | 438.05 | 438.05 | -1.61% | 635,424 |
| Mar 12, 2026 | 446.95 | 448.00 | 431.20 | 445.20 | 445.20 | 0.38% | 364,157 |
| Mar 11, 2026 | 442.85 | 447.00 | 435.95 | 443.50 | 443.50 | 1.07% | 247,918 |
| Mar 10, 2026 | 432.70 | 445.00 | 426.05 | 438.80 | 438.80 | 3.03% | 367,385 |
| Mar 9, 2026 | 419.90 | 430.95 | 403.20 | 425.90 | 425.90 | -0.94% | 278,559 |
| Mar 6, 2026 | 437.00 | 437.40 | 411.65 | 429.95 | 429.95 | -1.31% | 400,622 |
| Mar 5, 2026 | 445.50 | 450.30 | 429.25 | 435.65 | 435.65 | -1.95% | 465,554 |