NSE:EUROTEXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.20	13.24	12.25	13.17	13.17	4.44%	4,745
Mar 25, 2026	12.87	13.13	12.61	12.61	12.61	-4.97%	10,771
Mar 24, 2026	12.98	13.79	12.78	13.27	13.27	-0.75%	5,480
Mar 23, 2026	13.06	13.76	13.05	13.37	13.37	1.29%	1,107
Mar 20, 2026	13.99	13.99	13.14	13.20	13.20	-2.73%	3,466
Mar 19, 2026	13.63	13.63	12.35	13.57	13.57	4.46%	3,290
Mar 18, 2026	13.12	13.12	12.58	12.99	12.99	3.92%	10,455
Mar 17, 2026	13.80	13.80	12.50	12.50	12.50	-4.94%	6,383
Mar 16, 2026	13.14	14.49	13.13	13.15	13.15	-4.85%	540
Mar 13, 2026	13.18	13.82	12.61	13.82	13.82	4.86%	702
Mar 12, 2026	13.87	14.00	13.18	13.18	13.18	-4.97%	1,428
Mar 11, 2026	13.49	14.16	12.90	13.87	13.87	2.82%	8,285
Mar 10, 2026	13.90	13.90	12.62	13.49	13.49	1.66%	130
Mar 9, 2026	12.07	13.33	12.07	13.27	13.27	4.49%	1,360
Mar 6, 2026	13.13	13.13	12.70	12.70	12.70	1.52%	1,800
Mar 5, 2026	12.99	13.60	12.36	12.51	12.51	-3.70%	5,051
Mar 4, 2026	12.64	13.54	12.35	12.99	12.99	-0.08%	63
Mar 2, 2026	13.55	13.55	12.27	13.00	13.00	0.70%	185
Feb 27, 2026	12.30	12.91	12.00	12.91	12.91	4.96%	122
Feb 26, 2026	12.90	12.90	12.30	12.30	12.30	-	155
Feb 25, 2026	12.24	12.30	12.24	12.30	12.30	-	21
Feb 24, 2026	12.42	12.42	12.30	12.30	12.30	-0.49%	41
Feb 23, 2026	12.36	12.36	12.36	12.36	12.36	-	43
Feb 20, 2026	12.30	12.36	12.30	12.36	12.36	0.90%	115
Feb 19, 2026	12.59	12.59	12.25	12.25	12.25	-2.93%	700
Feb 18, 2026	13.27	13.27	12.61	12.62	12.62	-4.68%	79
Feb 17, 2026	12.66	13.29	12.12	13.24	13.24	4.58%	2,086
Feb 16, 2026	12.70	12.70	12.16	12.66	12.66	-1.09%	1,198
Feb 13, 2026	13.99	13.99	12.80	12.80	12.80	-4.90%	89
Feb 12, 2026	13.46	13.46	13.46	13.46	13.46	-0.07%	10
Feb 11, 2026	13.48	13.48	12.85	13.47	13.47	-0.15%	237
Feb 10, 2026	14.07	14.07	13.49	13.49	13.49	-2.18%	438
Feb 9, 2026	13.80	13.80	12.65	13.79	13.79	4.87%	1,531
Feb 6, 2026	13.80	14.28	13.15	13.15	13.15	-4.71%	844
Feb 5, 2026	14.50	14.90	13.64	13.80	13.80	-3.83%	2,484
Feb 4, 2026	13.78	14.35	13.14	14.35	14.35	3.84%	520
Feb 3, 2026	13.80	13.82	13.40	13.82	13.82	4.94%	4,129
Feb 2, 2026	12.57	13.17	12.57	13.17	13.17	-0.23%	19
Feb 1, 2026	13.64	14.25	12.96	13.20	13.20	-3.23%	1,138
Jan 30, 2026	13.73	13.73	13.05	13.64	13.64	-0.66%	1,104
Jan 29, 2026	12.45	13.73	12.45	13.73	13.73	4.89%	909
Jan 28, 2026	13.05	13.09	13.05	13.09	13.09	0.31%	1,635
Jan 27, 2026	12.30	13.07	11.83	13.05	13.05	4.82%	1,020
Jan 23, 2026	12.31	12.75	12.31	12.45	12.45	1.14%	143
Jan 22, 2026	12.12	12.42	12.12	12.31	12.31	-3.45%	167
Jan 21, 2026	14.05	14.05	12.75	12.75	12.75	-4.99%	2,593
Jan 20, 2026	13.21	13.49	13.21	13.42	13.42	1.59%	36
Jan 19, 2026	13.48	13.48	12.81	13.21	13.21	-2.00%	88
Jan 16, 2026	13.23	13.84	12.57	13.48	13.48	1.97%	364
Jan 14, 2026	12.60	13.23	12.05	13.22	13.22	4.92%	873