NSE:EUROTEXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.87	18.87	17.91	18.81	18.81	-0.05%	9,849
Jun 18, 2026	18.87	18.87	18.20	18.82	18.82	-1.41%	1,273
Jun 17, 2026	19.30	19.30	18.32	19.09	19.09	-0.99%	1,836
Jun 16, 2026	18.50	19.34	18.50	19.28	19.28	4.16%	2,577
Jun 15, 2026	19.00	20.41	18.51	18.51	18.51	-4.78%	11,055
Jun 12, 2026	20.90	20.90	18.90	19.44	19.44	-5.36%	19,978
Jun 11, 2026	23.80	23.80	20.11	20.54	20.54	-8.06%	222,268
Jun 10, 2026	21.90	22.34	21.50	22.34	22.34	19.98%	47,105
Jun 9, 2026	18.60	18.62	15.23	18.62	18.62	19.97%	39,877
Jun 8, 2026	16.42	16.42	15.00	15.52	15.52	-4.79%	6,050
Jun 5, 2026	16.55	17.70	16.00	16.30	16.30	0.99%	3,726
Jun 4, 2026	15.00	16.29	15.00	16.14	16.14	4.06%	4,172
Jun 3, 2026	16.00	16.18	15.05	15.51	15.51	3.33%	1,990
Jun 2, 2026	15.55	15.55	15.01	15.01	15.01	-3.47%	10
Jun 1, 2026	15.60	16.48	15.51	15.55	15.55	-0.32%	4,866
May 29, 2026	15.50	16.33	15.50	15.60	15.60	0.65%	7,701
May 27, 2026	15.51	15.65	15.50	15.50	15.50	-0.32%	1,531
May 26, 2026	15.56	16.00	15.55	15.55	15.55	-	8,830
May 25, 2026	15.23	16.38	15.23	15.55	15.55	-5.07%	9,055
May 22, 2026	15.21	16.40	15.21	16.38	16.38	5.34%	2,146
May 21, 2026	16.90	16.90	15.01	15.55	15.55	-2.02%	5,996
May 20, 2026	15.63	16.88	15.63	15.87	15.87	1.54%	968
May 19, 2026	15.56	16.19	15.56	15.63	15.63	-2.86%	9,504
May 18, 2026	16.18	16.18	15.30	16.09	16.09	-1.77%	1,766
May 15, 2026	17.39	17.39	15.53	16.38	16.38	2.37%	9,431
May 14, 2026	16.05	17.50	16.00	16.00	16.00	-0.81%	1,106
May 13, 2026	16.77	16.94	15.54	16.13	16.13	4.60%	4,676
May 12, 2026	16.21	16.96	15.24	15.42	15.42	-3.93%	1,762
May 11, 2026	17.14	17.14	15.75	16.05	16.05	-5.92%	5,638
May 8, 2026	15.80	17.85	15.50	17.06	17.06	1.43%	2,362
May 7, 2026	18.54	18.54	16.15	16.82	16.82	-0.24%	34,647
May 6, 2026	16.80	16.86	16.80	16.86	16.86	9.98%	14,313
May 5, 2026	15.51	16.90	14.35	15.33	15.33	-1.10%	10,983
May 4, 2026	15.51	16.89	15.50	15.50	15.50	-0.96%	4,983
Apr 30, 2026	16.05	16.10	15.50	15.65	15.65	-2.73%	1,817
Apr 29, 2026	16.11	16.50	16.09	16.09	16.09	3.47%	256
Apr 28, 2026	16.01	16.94	15.50	15.55	15.55	-2.81%	2,341
Apr 27, 2026	16.78	16.78	15.57	16.00	16.00	2.83%	11,548
Apr 24, 2026	16.39	16.40	14.56	15.56	15.56	4.29%	7,396
Apr 23, 2026	15.35	15.41	14.70	14.92	14.92	6.19%	6,253
Apr 22, 2026	14.94	14.95	14.00	14.05	14.05	-1.61%	1,659
Apr 21, 2026	14.10	15.09	13.71	14.28	14.28	2.88%	3,469
Apr 20, 2026	13.96	13.96	13.50	13.88	13.88	-0.14%	519
Apr 17, 2026	15.10	15.10	13.33	13.90	13.90	0.72%	1,209
Apr 16, 2026	14.99	14.99	13.11	13.80	13.80	-1.36%	3,100
Apr 15, 2026	13.60	14.00	12.94	13.99	13.99	5.43%	1,223
Apr 13, 2026	13.45	13.80	13.02	13.27	13.27	-3.84%	1,185
Apr 10, 2026	13.86	13.86	13.80	13.80	13.80	2.00%	565
Apr 9, 2026	15.30	15.30	13.25	13.53	13.53	-3.01%	4,216
Apr 8, 2026	12.80	14.00	12.80	13.95	13.95	8.90%	1,392