Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 371.95
-6.50 (-1.72%)
Sep 24, 2026, 11:10 AM IST
NSE:EUREKAFORB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 379.90 | 379.90 | 374.00 | 374.05 | - | -1.16% | 29,773 |
| Sep 23, 2026 | 377.40 | 383.00 | 376.35 | 378.45 | 378.45 | 0.30% | 125,260 |
| Sep 22, 2026 | 381.00 | 384.95 | 375.95 | 377.30 | 377.30 | -0.30% | 183,218 |
| Sep 21, 2026 | 387.40 | 388.30 | 377.45 | 378.45 | 378.45 | -1.78% | 122,274 |
| Sep 18, 2026 | 393.40 | 395.25 | 383.00 | 385.30 | 385.30 | -1.48% | 438,600 |
| Sep 17, 2026 | 391.75 | 398.95 | 386.10 | 391.10 | 391.10 | -0.77% | 142,731 |
| Sep 16, 2026 | 396.00 | 401.15 | 385.00 | 394.15 | 394.15 | -0.04% | 218,699 |
| Sep 15, 2026 | 394.25 | 405.40 | 389.55 | 394.30 | 394.30 | 0.04% | 97,508 |
| Sep 11, 2026 | 395.00 | 402.00 | 388.60 | 394.15 | 394.15 | -0.81% | 141,916 |
| Sep 10, 2026 | 403.00 | 406.75 | 395.60 | 397.35 | 397.35 | -0.50% | 147,592 |
| Sep 9, 2026 | 411.25 | 412.00 | 398.65 | 399.35 | 399.35 | -2.25% | 114,272 |
| Sep 8, 2026 | 407.90 | 412.05 | 404.55 | 408.55 | 408.55 | 0.58% | 101,526 |
| Sep 7, 2026 | 426.00 | 426.00 | 402.90 | 406.20 | 406.20 | -4.14% | 195,035 |
| Sep 4, 2026 | 430.00 | 430.00 | 422.15 | 423.75 | 423.75 | -1.28% | 99,508 |
| Sep 3, 2026 | 422.95 | 432.40 | 420.90 | 429.25 | 429.25 | 1.49% | 106,127 |
| Sep 2, 2026 | 425.50 | 426.30 | 419.85 | 422.95 | 422.95 | -1.13% | 81,366 |
| Sep 1, 2026 | 432.10 | 432.50 | 412.95 | 427.80 | 427.80 | -0.37% | 192,759 |
| Aug 31, 2026 | 427.75 | 440.00 | 417.30 | 429.40 | 429.40 | 0.39% | 117,954 |
| 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 |