Eureka Industries Limited (BOM:521137)
India
· Delayed Price · Currency is INR 4.440
+0.190 (4.47%)
At close: Apr 28, 2026
Eureka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.65 | 4.66 | 4.22 | 4.33 | 4.33 | -2.48% | 374,173 |
| Apr 28, 2026 | 4.43 | 4.45 | 4.23 | 4.44 | 4.44 | 4.47% | 53,441 |
| Apr 27, 2026 | 4.37 | 4.43 | 4.06 | 4.25 | 4.25 | 0.71% | 305,315 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.21 | 4.22 | 4.22 | -4.74% | 97,069 |
| Apr 23, 2026 | 4.60 | 4.75 | 4.33 | 4.43 | 4.43 | -2.64% | 249,358 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.46 | 4.55 | 4.55 | -2.99% | 255,700 |
| Apr 21, 2026 | 4.36 | 4.73 | 4.32 | 4.69 | 4.69 | 3.99% | 246,299 |
| Apr 20, 2026 | 4.60 | 4.62 | 4.21 | 4.51 | 4.51 | 2.50% | 111,470 |
| Apr 17, 2026 | 4.45 | 4.47 | 4.30 | 4.40 | 4.40 | 3.29% | 40,281 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.02 | 4.26 | 4.26 | 2.40% | 36,724 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.00 | 4.16 | 4.16 | 4.79% | 55,623 |
| Apr 13, 2026 | 4.03 | 4.03 | 3.81 | 3.97 | 3.97 | 3.39% | 89,213 |
| Apr 10, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | 4.92% | 36,493 |
| Apr 9, 2026 | 3.79 | 3.80 | 3.61 | 3.66 | 3.66 | 1.10% | 49,367 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.41 | 3.62 | 3.62 | 1.40% | 49,752 |
| Apr 7, 2026 | 3.45 | 3.78 | 3.45 | 3.57 | 3.57 | -1.65% | 136,501 |
| Apr 6, 2026 | 3.80 | 3.95 | 3.61 | 3.63 | 3.63 | -4.47% | 106,420 |
| Apr 2, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 35,412 |
| Apr 1, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 33,501 |
| Mar 30, 2026 | 3.83 | 4.00 | 3.70 | 3.88 | 3.88 | -0.26% | 15,352 |
| Mar 27, 2026 | 4.05 | 4.05 | 3.67 | 3.89 | 3.89 | 0.78% | 19,436 |
| Mar 25, 2026 | 3.76 | 3.86 | 3.72 | 3.86 | 3.86 | 4.89% | 7,250 |
| Mar 24, 2026 | 3.85 | 3.98 | 3.63 | 3.68 | 3.68 | -3.66% | 17,446 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -4.98% | 17,809 |
| Mar 20, 2026 | 4.36 | 4.36 | 3.96 | 4.02 | 4.02 | -3.37% | 22,220 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.13 | 4.16 | 4.16 | -4.15% | 30,632 |
| Mar 18, 2026 | 4.21 | 4.60 | 4.20 | 4.34 | 4.34 | -1.81% | 38,103 |
| Mar 17, 2026 | 4.45 | 4.46 | 4.11 | 4.42 | 4.42 | 2.31% | 42,974 |
| Mar 16, 2026 | 4.55 | 4.55 | 4.32 | 4.32 | 4.32 | -4.85% | 9,626 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.53 | 4.54 | 4.54 | -4.62% | 16,462 |
| Mar 12, 2026 | 5.15 | 5.15 | 4.69 | 4.76 | 4.76 | -3.45% | 30,007 |
| Mar 11, 2026 | 5.20 | 5.20 | 4.79 | 4.93 | 4.93 | -1.79% | 57,052 |
| Mar 10, 2026 | 5.09 | 5.10 | 4.70 | 5.02 | 5.02 | 1.62% | 7,301 |
| Mar 9, 2026 | 4.90 | 5.19 | 4.74 | 4.94 | 4.94 | -0.80% | 15,791 |
| Mar 6, 2026 | 5.15 | 5.15 | 4.73 | 4.98 | 4.98 | 0.61% | 4,571 |
| Mar 5, 2026 | 4.95 | 5.14 | 4.71 | 4.95 | 4.95 | - | 11,322 |
| Mar 4, 2026 | 5.28 | 5.28 | 4.95 | 4.95 | 4.95 | -4.99% | 17,970 |
| Mar 2, 2026 | 5.21 | 5.59 | 5.21 | 5.21 | 5.21 | -4.93% | 53,938 |
| Feb 27, 2026 | 5.70 | 5.75 | 5.25 | 5.48 | 5.48 | -0.72% | 135,237 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.33 | 5.52 | 5.52 | -0.90% | 23,382 |
| Feb 25, 2026 | 5.50 | 5.58 | 5.11 | 5.57 | 5.57 | 4.70% | 68,930 |
| Feb 24, 2026 | 5.77 | 5.77 | 5.25 | 5.32 | 5.32 | -3.45% | 71,552 |
| Feb 23, 2026 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 4.95% | 143,735 |
| Feb 20, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 37,473 |
| Feb 19, 2026 | 4.99 | 5.12 | 4.77 | 5.00 | 5.00 | 2.46% | 176,771 |
| Feb 18, 2026 | 4.61 | 4.93 | 4.51 | 4.88 | 4.88 | 3.83% | 130,806 |
| Feb 17, 2026 | 4.92 | 5.08 | 4.65 | 4.70 | 4.70 | -3.29% | 373,851 |
| Feb 16, 2026 | 4.99 | 5.10 | 4.71 | 4.86 | 4.86 | -0.61% | 30,928 |
| Feb 13, 2026 | 4.72 | 5.06 | 4.63 | 4.89 | 4.89 | 1.24% | 14,883 |
| Feb 12, 2026 | 5.25 | 5.25 | 4.83 | 4.83 | 4.83 | -4.92% | 22,126 |
| Feb 11, 2026 | 4.91 | 5.19 | 4.78 | 5.08 | 5.08 | 1.40% | 37,819 |
| Feb 10, 2026 | 5.25 | 5.25 | 4.90 | 5.01 | 5.01 | -2.72% | 83,212 |
| Feb 9, 2026 | 5.29 | 5.29 | 5.07 | 5.15 | 5.15 | 1.18% | 25,710 |
| Feb 6, 2026 | 5.49 | 5.55 | 5.09 | 5.09 | 5.09 | -4.86% | 13,828 |
| Feb 5, 2026 | 5.79 | 5.90 | 5.35 | 5.35 | 5.35 | -4.97% | 38,912 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.63 | 5.63 | 5.63 | -4.90% | 35,117 |
| Feb 3, 2026 | 6.54 | 6.54 | 5.92 | 5.92 | 5.92 | -4.98% | 252,051 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.16 | 6.23 | 6.23 | -3.86% | 11,396 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.45 | 6.48 | 6.48 | -2.41% | 5,557 |
| Jan 30, 2026 | 6.85 | 6.90 | 6.31 | 6.64 | 6.64 | - | 23,174 |
| Jan 29, 2026 | 7.00 | 7.14 | 6.59 | 6.64 | 6.64 | -3.91% | 6,240 |
| Jan 28, 2026 | 6.85 | 7.14 | 6.85 | 6.91 | 6.91 | -3.76% | 5,032 |
| Jan 27, 2026 | 7.70 | 7.85 | 7.18 | 7.18 | 7.18 | -4.90% | 25,472 |
| Jan 23, 2026 | 7.79 | 7.83 | 7.10 | 7.55 | 7.55 | 1.21% | 283,815 |
| Jan 22, 2026 | 7.60 | 7.69 | 7.16 | 7.46 | 7.46 | 0.95% | 19,093 |
| Jan 21, 2026 | 7.65 | 7.70 | 7.06 | 7.39 | 7.39 | 0.41% | 76,002 |
| Jan 20, 2026 | 7.40 | 7.49 | 6.80 | 7.36 | 7.36 | 3.08% | 72,673 |
| Jan 19, 2026 | 7.46 | 7.46 | 6.76 | 7.14 | 7.14 | 0.42% | 48,032 |
| Jan 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 4.87% | 4,786 |
| Jan 14, 2026 | 6.15 | 6.78 | 6.15 | 6.78 | 6.78 | 4.95% | 36,502 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | -5.00% | 3,865 |
| Jan 12, 2026 | 6.83 | 7.37 | 6.80 | 6.80 | 6.80 | -9.93% | 79,865 |
| Jan 9, 2026 | 8.40 | 9.00 | 7.55 | 7.55 | 7.55 | -9.90% | 89,012 |
| Jan 8, 2026 | 8.40 | 8.70 | 8.00 | 8.38 | 8.38 | 0.84% | 21,765 |
| Jan 7, 2026 | 8.90 | 8.90 | 7.81 | 8.31 | 8.31 | 0.48% | 29,894 |
| Jan 6, 2026 | 9.40 | 9.40 | 8.03 | 8.27 | 8.27 | -3.95% | 70,716 |
| Jan 5, 2026 | 9.10 | 9.10 | 8.53 | 8.61 | 8.61 | -3.04% | 22,565 |
| Jan 2, 2026 | 9.40 | 9.40 | 8.75 | 8.88 | 8.88 | -2.42% | 47,237 |
| Jan 1, 2026 | 9.40 | 9.40 | 8.71 | 9.10 | 9.10 | -0.66% | 27,889 |
| Dec 31, 2025 | 9.30 | 9.40 | 8.80 | 9.16 | 9.16 | 0.88% | 21,286 |
| Dec 30, 2025 | 9.39 | 9.39 | 8.54 | 9.08 | 9.08 | 2.02% | 59,525 |
| Dec 29, 2025 | 9.90 | 9.90 | 8.65 | 8.90 | 8.90 | -3.37% | 48,424 |
| Dec 26, 2025 | 9.68 | 9.68 | 8.80 | 9.21 | 9.21 | -0.65% | 28,344 |
| Dec 24, 2025 | 9.10 | 9.45 | 8.50 | 9.27 | 9.27 | 1.42% | 67,443 |
| Dec 23, 2025 | 8.00 | 9.20 | 7.75 | 9.14 | 9.14 | 9.20% | 278,292 |
| Dec 22, 2025 | 9.39 | 9.39 | 8.21 | 8.37 | 8.37 | -8.22% | 133,061 |
| Dec 19, 2025 | 9.30 | 9.55 | 8.66 | 9.12 | 9.12 | 0.44% | 27,262 |
| Dec 18, 2025 | 8.97 | 9.35 | 8.20 | 9.08 | 9.08 | 4.97% | 82,912 |
| Dec 17, 2025 | 9.70 | 9.70 | 8.55 | 8.65 | 8.65 | -4.95% | 28,255 |
| Dec 16, 2025 | 9.00 | 9.29 | 8.25 | 9.10 | 9.10 | 2.71% | 65,548 |
| Dec 15, 2025 | 9.49 | 9.49 | 8.50 | 8.86 | 8.86 | -4.01% | 74,549 |
| Dec 12, 2025 | 9.60 | 10.10 | 9.01 | 9.23 | 9.23 | -5.53% | 103,963 |
| Dec 11, 2025 | 9.66 | 9.89 | 9.01 | 9.77 | 9.77 | 1.03% | 124,149 |
| Dec 10, 2025 | 9.95 | 10.10 | 9.00 | 9.67 | 9.67 | 1.04% | 81,981 |
| Dec 9, 2025 | 9.70 | 9.70 | 8.70 | 9.57 | 9.57 | 0.21% | 114,481 |
| Dec 8, 2025 | 9.85 | 9.85 | 8.51 | 9.55 | 9.55 | 2.36% | 31,775 |
| Dec 5, 2025 | 9.55 | 9.70 | 8.51 | 9.33 | 9.33 | 0.32% | 34,357 |
| Dec 4, 2025 | 9.85 | 9.85 | 9.08 | 9.30 | 9.30 | -2.31% | 21,879 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.20 | 9.52 | 9.52 | -1.55% | 42,342 |
| Dec 2, 2025 | 9.50 | 9.86 | 9.00 | 9.67 | 9.67 | 2.87% | 22,235 |