Eureka Forbes Limited EUREKAFORB
NSE · India · Producer Manufacturing
INR 350.05-10.95 (-3.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 352.50 | -2.35% | INR 362.90 | INR 367.55 | INR 348.00 | 266.09K |
| 2026-09-30 | INR 361.00 | -0.54% | INR 361.95 | INR 371.00 | INR 357.50 | 311.34K |
| 2026-09-29 | INR 362.95 | +0.46% | INR 358.40 | INR 365.80 | INR 350.00 | 561.41K |
| 2026-09-28 | INR 361.30 | -2.58% | INR 370.00 | INR 372.95 | INR 359.00 | 125.28K |
| 2026-09-25 | INR 370.85 | -1.13% | INR 376.00 | INR 376.90 | INR 366.20 | 220.30K |
| 2026-09-24 | INR 375.10 | -0.89% | INR 379.90 | INR 379.90 | INR 368.60 | 223.14K |
| 2026-09-23 | INR 378.45 | +0.30% | INR 377.40 | INR 383.00 | INR 376.35 | 125.26K |
| 2026-09-22 | INR 377.30 | -0.30% | INR 381.00 | INR 384.95 | INR 375.95 | 183.22K |
| 2026-09-21 | INR 378.45 | -1.78% | INR 387.40 | INR 388.30 | INR 377.45 | 122.27K |
| 2026-09-18 | INR 385.30 | -1.48% | INR 393.40 | INR 395.25 | INR 383.00 | 438.60K |
| 2026-09-17 | INR 391.10 | -0.77% | INR 391.75 | INR 398.95 | INR 386.10 | 142.73K |
| 2026-09-16 | INR 394.15 | -0.04% | INR 396.00 | INR 401.15 | INR 385.00 | 218.70K |
| 2026-09-15 | INR 394.30 | +0.04% | INR 394.25 | INR 405.40 | INR 389.55 | 97.51K |
| 2026-09-14 | INR 394.15 | 0.00% | INR 394.15 | INR 394.15 | INR 394.15 | 0 |
| 2026-09-11 | INR 394.15 | -0.81% | INR 395.00 | INR 402.00 | INR 388.60 | 141.92K |
| 2026-09-10 | INR 397.35 | -0.50% | INR 403.00 | INR 406.75 | INR 395.60 | 147.59K |
| 2026-09-09 | INR 399.35 | -2.25% | INR 411.25 | INR 412.00 | INR 398.65 | 114.27K |
| 2026-09-08 | INR 408.55 | +0.58% | INR 407.90 | INR 412.05 | INR 404.55 | 101.53K |
| 2026-09-07 | INR 406.20 | -4.14% | INR 426.00 | INR 426.00 | INR 402.90 | 195.04K |
| 2026-09-04 | INR 423.75 | -1.28% | INR 430.00 | INR 430.00 | INR 422.15 | 99.51K |
| 2026-09-03 | INR 429.25 | +1.49% | INR 422.95 | INR 432.40 | INR 420.90 | 106.13K |
| 2026-09-02 | INR 422.95 | -1.13% | INR 425.50 | INR 426.30 | INR 419.85 | 81.37K |
| 2026-09-01 | INR 427.80 | -0.37% | INR 432.10 | INR 432.50 | INR 412.95 | 192.76K |
| 2026-08-31 | INR 429.40 | +0.39% | INR 427.75 | INR 440.00 | INR 417.30 | 117.95K |
| 2026-08-28 | INR 427.75 | -1.25% | INR 433.50 | INR 440.30 | INR 426.00 | 101.18K |
| 2026-08-27 | INR 433.15 | +1.81% | INR 424.05 | INR 435.25 | INR 422.55 | 99.06K |
| 2026-08-26 | INR 425.45 | +3.68% | INR 413.00 | INR 428.10 | INR 410.00 | 184.97K |
| 2026-08-25 | INR 410.35 | -1.91% | INR 422.00 | INR 422.00 | INR 409.00 | 177.90K |
| 2026-08-24 | INR 418.35 | +0.81% | INR 416.95 | INR 430.80 | INR 415.90 | 184.70K |
| 2026-08-21 | INR 415.00 | -0.29% | INR 418.00 | INR 418.95 | INR 409.55 | 187.73K |
| 2026-08-20 | INR 416.20 | -0.87% | INR 426.60 | INR 426.60 | INR 415.10 | 205.55K |
| 2026-08-19 | INR 419.85 | -2.80% | INR 432.00 | INR 432.00 | INR 418.50 | 216.57K |
| 2026-08-18 | INR 431.95 | -0.01% | INR 432.05 | INR 436.15 | INR 429.20 | 149.71K |
| 2026-08-17 | INR 432.00 | -2.43% | INR 446.20 | INR 446.20 | INR 429.90 | 331.27K |
| 2026-08-14 | INR 442.75 | -0.10% | INR 444.80 | INR 446.20 | INR 429.55 | 248.79K |
| 2026-08-13 | INR 443.20 | -3.35% | INR 456.00 | INR 459.85 | INR 441.80 | 212.07K |
| 2026-08-12 | INR 458.55 | +1.40% | INR 454.10 | INR 473.10 | INR 445.60 | 489.67K |
| 2026-08-11 | INR 452.20 | +0.98% | INR 447.00 | INR 454.95 | INR 445.85 | 94.05K |
| 2026-08-10 | INR 447.80 | -0.61% | INR 450.55 | INR 455.00 | INR 445.65 | 107.02K |
| 2026-08-07 | INR 450.55 | -2.00% | INR 458.10 | INR 459.60 | INR 446.10 | 176.94K |
| 2026-08-06 | INR 459.75 | -2.78% | INR 472.00 | INR 480.00 | INR 457.00 | 187.76K |
| 2026-08-05 | INR 472.90 | +1.92% | INR 465.90 | INR 482.20 | INR 463.00 | 208.05K |
| 2026-08-04 | INR 464.00 | +2.28% | INR 455.00 | INR 475.95 | INR 452.75 | 252.13K |
| 2026-08-03 | INR 453.65 | +1.16% | INR 448.50 | INR 456.95 | INR 448.00 | 68.83K |
| 2026-07-31 | INR 448.45 | -0.47% | INR 450.55 | INR 452.30 | INR 446.00 | 70.57K |
| 2026-07-30 | INR 450.55 | -0.19% | INR 452.00 | INR 456.70 | INR 445.00 | 75.15K |
| 2026-07-29 | INR 451.40 | -1.19% | INR 460.80 | INR 462.00 | INR 449.30 | 98.92K |
| 2026-07-28 | INR 456.85 | +3.90% | INR 439.00 | INR 467.00 | INR 434.55 | 338.44K |
| 2026-07-27 | INR 439.70 | +1.75% | INR 439.00 | INR 444.00 | INR 434.50 | 179.83K |
| 2026-07-24 | INR 432.15 | -0.35% | INR 430.00 | INR 434.75 | INR 424.90 | 110.37K |
| 2026-07-23 | INR 433.65 | -3.14% | INR 450.50 | INR 450.50 | INR 432.00 | 117.65K |
| 2026-07-22 | INR 447.70 | -3.49% | INR 465.00 | INR 465.00 | INR 446.05 | 56.30K |
| 2026-07-21 | INR 463.90 | +0.42% | INR 461.00 | INR 466.90 | INR 460.50 | 46.23K |
| 2026-07-20 | INR 461.95 | +0.82% | INR 456.90 | INR 463.70 | INR 448.15 | 101.67K |
| 2026-07-17 | INR 458.20 | -2.26% | INR 466.85 | INR 467.10 | INR 456.60 | 67.33K |
| 2026-07-16 | INR 468.80 | +0.59% | INR 466.00 | INR 472.55 | INR 462.25 | 107.44K |
| 2026-07-15 | INR 466.05 | -0.63% | INR 472.70 | INR 477.65 | INR 460.50 | 184.33K |
| 2026-07-14 | INR 469.00 | +2.00% | INR 459.80 | INR 474.05 | INR 458.15 | 339.45K |
| 2026-07-13 | INR 459.80 | +1.66% | INR 450.00 | INR 463.00 | INR 445.60 | 164.02K |
| 2026-07-10 | INR 452.30 | +0.09% | INR 456.00 | INR 459.80 | INR 450.30 | 128.07K |
| 2026-07-09 | INR 451.90 | +2.43% | INR 441.20 | INR 455.65 | INR 441.20 | 87.19K |
| 2026-07-08 | INR 441.20 | -3.85% | INR 456.95 | INR 456.95 | INR 439.60 | 99.21K |
| 2026-07-07 | INR 458.85 | -1.64% | INR 467.00 | INR 467.20 | INR 457.50 | 169.90K |
| 2026-07-06 | INR 466.50 | -2.00% | INR 477.40 | INR 480.00 | INR 465.20 | 83.65K |
| 2026-07-03 | INR 476.00 | -1.02% | INR 480.00 | INR 484.15 | INR 472.30 | 182.41K |
| 2026-07-02 | INR 480.90 | +3.32% | INR 463.15 | INR 483.95 | INR 459.00 | 212.40K |
| 2026-07-01 | INR 465.45 | +1.52% | INR 456.80 | INR 469.00 | INR 455.95 | 72.26K |
| 2026-06-30 | INR 458.50 | +3.36% | INR 444.00 | INR 459.95 | INR 444.00 | 348.06K |
| 2026-06-29 | INR 443.60 | -3.21% | INR 458.00 | INR 460.45 | INR 441.00 | 335.57K |
| 2026-06-26 | INR 458.30 | 0.00% | INR 458.30 | INR 458.30 | INR 458.30 | 0 |
| 2026-06-25 | INR 458.30 | -0.90% | INR 467.75 | INR 467.75 | INR 454.05 | 254.12K |
| 2026-06-24 | INR 462.45 | -1.33% | INR 468.70 | INR 472.00 | INR 458.80 | 71.65K |
| 2026-06-23 | INR 468.70 | -1.38% | INR 478.80 | INR 478.80 | INR 464.85 | 134.28K |
| 2026-06-22 | INR 475.25 | +1.39% | INR 469.00 | INR 478.90 | INR 467.00 | 110.30K |
| 2026-06-19 | INR 468.75 | +1.54% | INR 457.20 | INR 471.25 | INR 456.55 | 96.43K |
| 2026-06-18 | INR 461.65 | -0.61% | INR 465.95 | INR 469.35 | INR 451.15 | 208.93K |
| 2026-06-17 | INR 464.50 | +1.67% | INR 458.20 | INR 468.25 | INR 456.30 | 77.00K |
| 2026-06-16 | INR 456.85 | -0.10% | INR 452.70 | INR 462.00 | INR 448.25 | 155.00K |
| 2026-06-15 | INR 457.30 | +4.35% | INR 444.00 | INR 460.00 | INR 444.00 | 121.36K |
| 2026-06-12 | INR 438.25 | +0.32% | INR 441.50 | INR 443.80 | INR 433.65 | 110.34K |
| 2026-06-11 | INR 436.85 | +1.20% | INR 433.85 | INR 439.90 | INR 426.00 | 157.24K |
| 2026-06-10 | INR 431.65 | -1.80% | INR 439.55 | INR 446.00 | INR 430.60 | 110.45K |
| 2026-06-09 | INR 439.55 | +1.08% | INR 435.05 | INR 442.45 | INR 434.20 | 111.58K |
| 2026-06-08 | INR 434.85 | -1.35% | INR 439.80 | INR 446.90 | INR 431.75 | 184.57K |
| 2026-06-05 | INR 440.80 | +0.17% | INR 440.00 | INR 449.95 | INR 433.05 | 170.07K |
| 2026-06-04 | INR 440.05 | -0.69% | INR 442.20 | INR 447.55 | INR 437.55 | 190.80K |
| 2026-06-03 | INR 443.10 | -1.51% | INR 445.50 | INR 446.95 | INR 436.15 | 180.77K |
| 2026-06-02 | INR 449.90 | +0.78% | INR 446.50 | INR 455.95 | INR 440.70 | 59.66K |
| 2026-06-01 | INR 446.40 | +1.40% | INR 443.80 | INR 450.90 | INR 438.00 | 135.15K |
| 2026-05-29 | INR 440.25 | -2.12% | INR 454.95 | INR 454.95 | INR 436.65 | 189.80K |