NSE:EUROTEXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.23	16.38	15.23	15.31	-	-6.53%	2,188
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
Apr 7, 2026	12.62	13.20	12.62	12.81	12.81	1.51%	213
Apr 6, 2026	12.60	13.23	12.40	12.62	12.62	0.16%	1,315
Apr 2, 2026	13.38	13.38	12.51	12.60	12.60	-3.96%	201
Apr 1, 2026	12.88	13.73	12.67	13.12	13.12	0.31%	1,970
Mar 30, 2026	13.82	13.82	13.06	13.08	13.08	-0.68%	607
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