Eureka Forbes Limited (NSE:EUREKAFORB)
India · Delayed Price · Currency is INR 496.60
-1.60 (-0.32%)
Apr 22, 2026, 3:29 PM IST
NSE:EUREKAFORB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 493.50 | 502.30 | 492.00 | 496.60 | - | -0.32% | 131,361 |
| 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 |
| Mar 4, 2026 | 458.00 | 458.00 | 442.05 | 444.30 | 444.30 | -3.03% | 85,700 |
| Mar 2, 2026 | 461.05 | 468.65 | 453.80 | 458.20 | 458.20 | -3.70% | 172,763 |
| Feb 27, 2026 | 485.45 | 485.45 | 470.60 | 475.80 | 475.80 | -1.99% | 273,810 |
| Feb 26, 2026 | 479.90 | 494.05 | 478.25 | 485.45 | 485.45 | 0.14% | 171,402 |
| Feb 25, 2026 | 497.75 | 497.75 | 480.00 | 484.75 | 484.75 | -1.62% | 135,110 |
| Feb 24, 2026 | 499.00 | 511.95 | 490.50 | 492.75 | 492.75 | -1.80% | 136,710 |
| Feb 23, 2026 | 515.00 | 515.00 | 500.00 | 501.80 | 501.80 | -2.48% | 129,594 |
| Feb 20, 2026 | 512.00 | 518.40 | 504.15 | 514.55 | 514.55 | 0.50% | 147,108 |
| Feb 19, 2026 | 520.00 | 523.95 | 506.40 | 512.00 | 512.00 | -1.99% | 116,080 |
| Feb 18, 2026 | 537.70 | 537.70 | 518.20 | 522.40 | 522.40 | -2.18% | 111,566 |
| Feb 17, 2026 | 526.30 | 537.90 | 523.05 | 534.05 | 534.05 | 1.47% | 70,561 |
| Feb 16, 2026 | 510.35 | 532.00 | 508.75 | 526.30 | 526.30 | 1.55% | 57,374 |
| Feb 13, 2026 | 533.00 | 533.00 | 515.00 | 518.25 | 518.25 | -2.61% | 137,324 |
| Feb 12, 2026 | 532.00 | 534.75 | 522.30 | 532.15 | 532.15 | -0.14% | 184,247 |
| Feb 11, 2026 | 531.95 | 540.70 | 527.00 | 532.90 | 532.90 | 0.52% | 167,287 |
| Feb 10, 2026 | 527.90 | 532.75 | 517.95 | 530.15 | 530.15 | 1.18% | 85,045 |
| Feb 9, 2026 | 517.90 | 528.00 | 505.75 | 523.95 | 523.95 | 1.72% | 162,208 |
| Feb 6, 2026 | 509.70 | 516.95 | 501.90 | 515.10 | 515.10 | 1.36% | 215,573 |
| Feb 5, 2026 | 504.80 | 512.25 | 481.00 | 508.20 | 508.20 | 1.17% | 511,621 |