Eureka Forbes Limited (BOM:543482)
India
· Delayed Price · Currency is INR 634.95
+0.90 (0.14%)
At close: Dec 5, 2025
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 635.35 | 642.80 | 630.05 | 634.05 | 634.05 | -0.81% | 4,655 |
| Dec 3, 2025 | 651.90 | 651.90 | 635.55 | 639.25 | 639.25 | -1.01% | 8,793 |
| Dec 2, 2025 | 646.55 | 652.65 | 641.00 | 645.80 | 645.80 | -0.98% | 10,416 |
| Dec 1, 2025 | 663.00 | 665.55 | 642.85 | 652.20 | 652.20 | 0.01% | 60,210 |
| Nov 28, 2025 | 613.80 | 668.50 | 613.80 | 652.15 | 652.15 | 7.36% | 176,900 |
| Nov 27, 2025 | 591.05 | 616.75 | 591.05 | 607.45 | 607.45 | 2.69% | 33,036 |
| Nov 26, 2025 | 587.75 | 598.70 | 577.55 | 591.55 | 591.55 | 1.33% | 20,275 |
| Nov 25, 2025 | 569.95 | 586.65 | 568.75 | 583.80 | 583.80 | 1.96% | 7,954 |
| Nov 24, 2025 | 575.35 | 585.70 | 563.10 | 572.55 | 572.55 | -2.43% | 4,282 |
| Nov 21, 2025 | 573.90 | 590.60 | 573.90 | 586.80 | 586.80 | 2.75% | 4,778 |
| Nov 20, 2025 | 590.45 | 590.45 | 567.05 | 571.10 | 571.10 | -2.65% | 3,548 |
| Nov 19, 2025 | 586.65 | 593.95 | 585.10 | 586.65 | 586.65 | -0.31% | 5,910 |
| Nov 18, 2025 | 598.05 | 599.15 | 585.25 | 588.45 | 588.45 | -0.66% | 8,209 |
| Nov 17, 2025 | 581.45 | 597.45 | 581.45 | 592.35 | 592.35 | 0.85% | 7,837 |
| Nov 14, 2025 | 582.00 | 596.75 | 571.35 | 587.35 | 587.35 | 1.26% | 55,529 |
| Nov 13, 2025 | 574.00 | 592.60 | 570.00 | 580.05 | 580.05 | 0.98% | 51,957 |
| Nov 12, 2025 | 561.05 | 578.05 | 556.80 | 574.40 | 574.40 | 3.37% | 9,206 |
| Nov 11, 2025 | 566.00 | 569.00 | 552.05 | 555.65 | 555.65 | -0.15% | 10,866 |
| Nov 10, 2025 | 539.90 | 561.05 | 539.90 | 556.50 | 556.50 | 4.06% | 7,479 |
| Nov 7, 2025 | 541.55 | 547.90 | 530.25 | 534.80 | 534.80 | -1.98% | 5,657 |
| Nov 6, 2025 | 542.00 | 548.95 | 523.10 | 545.60 | 545.60 | 0.92% | 11,912 |
| Nov 4, 2025 | 543.60 | 545.90 | 535.25 | 540.65 | 540.65 | -0.95% | 5,137 |
| Nov 3, 2025 | 551.05 | 557.30 | 545.00 | 545.85 | 545.85 | -2.22% | 1,973 |
| Oct 31, 2025 | 565.15 | 569.00 | 556.00 | 558.25 | 558.25 | -1.45% | 3,053 |
| Oct 30, 2025 | 564.30 | 567.90 | 556.60 | 566.45 | 566.45 | 0.19% | 2,372 |
| Oct 29, 2025 | 569.05 | 569.05 | 556.25 | 565.40 | 565.40 | 0.85% | 3,378 |
| Oct 28, 2025 | 564.20 | 568.45 | 556.80 | 560.65 | 560.65 | -0.81% | 2,619 |
| Oct 27, 2025 | 562.00 | 575.00 | 562.00 | 565.25 | 565.25 | 0.36% | 8,758 |
| Oct 24, 2025 | 567.00 | 567.40 | 556.70 | 563.20 | 563.20 | -0.03% | 4,246 |
| Oct 23, 2025 | 555.00 | 564.55 | 551.20 | 563.35 | 563.35 | 1.22% | 4,175 |
| Oct 21, 2025 | 553.95 | 557.65 | 550.00 | 556.55 | 556.55 | 2.14% | 4,499 |
| Oct 20, 2025 | 558.95 | 558.95 | 535.00 | 544.90 | 544.90 | 0.90% | 56,322 |
| Oct 17, 2025 | 542.30 | 545.00 | 533.60 | 540.05 | 540.05 | -0.54% | 1,663 |
| Oct 16, 2025 | 536.05 | 557.95 | 532.45 | 543.00 | 543.00 | 1.31% | 23,815 |
| Oct 15, 2025 | 539.00 | 539.00 | 530.00 | 536.00 | 536.00 | -0.74% | 6,543 |
| Oct 14, 2025 | 535.00 | 553.25 | 535.00 | 540.00 | 540.00 | -0.88% | 2,414 |
| Oct 13, 2025 | 541.15 | 552.95 | 538.60 | 544.80 | 544.80 | 0.33% | 4,132 |
| Oct 10, 2025 | 564.00 | 564.00 | 542.00 | 543.00 | 543.00 | -0.86% | 13,337 |
| Oct 9, 2025 | 548.50 | 552.95 | 544.00 | 547.70 | 547.70 | -0.50% | 3,750 |
| Oct 8, 2025 | 554.95 | 557.95 | 546.10 | 550.45 | 550.45 | 0.25% | 1,865 |
| Oct 7, 2025 | 563.45 | 566.35 | 545.35 | 549.05 | 549.05 | -2.88% | 9,153 |
| Oct 6, 2025 | 568.00 | 571.00 | 558.70 | 565.35 | 565.35 | 1.27% | 5,464 |
| Oct 3, 2025 | 564.95 | 564.95 | 552.25 | 558.25 | 558.25 | 0.31% | 2,055 |
| Oct 1, 2025 | 567.45 | 574.00 | 553.20 | 556.50 | 556.50 | -2.10% | 3,534 |
| Sep 30, 2025 | 570.00 | 575.00 | 565.30 | 568.45 | 568.45 | 0.53% | 2,984 |
| Sep 29, 2025 | 578.00 | 578.00 | 562.70 | 565.45 | 565.45 | -0.74% | 2,910 |
| Sep 26, 2025 | 572.50 | 573.95 | 566.00 | 569.65 | 569.65 | -0.70% | 4,654 |
| Sep 25, 2025 | 576.05 | 578.40 | 570.40 | 573.65 | 573.65 | -0.36% | 1,422 |
| Sep 24, 2025 | 580.00 | 580.00 | 570.00 | 575.75 | 575.75 | -0.53% | 3,252 |
| Sep 23, 2025 | 575.05 | 581.85 | 573.40 | 578.80 | 578.80 | 0.85% | 4,026 |
| Sep 22, 2025 | 587.85 | 588.80 | 571.95 | 573.90 | 573.90 | -2.57% | 9,525 |
| Sep 19, 2025 | 580.00 | 592.50 | 578.10 | 589.05 | 589.05 | 1.06% | 7,509 |
| Sep 18, 2025 | 576.55 | 596.75 | 576.55 | 582.85 | 582.85 | 0.90% | 7,711 |
| Sep 17, 2025 | 585.55 | 593.00 | 574.65 | 577.65 | 577.65 | -0.26% | 9,707 |
| Sep 16, 2025 | 570.00 | 580.45 | 559.80 | 579.15 | 579.15 | 3.64% | 4,313 |
| Sep 15, 2025 | 563.80 | 565.00 | 555.85 | 558.80 | 558.80 | -0.98% | 4,690 |
| Sep 12, 2025 | 570.00 | 574.15 | 556.75 | 564.35 | 564.35 | -1.46% | 33,340 |
| Sep 11, 2025 | 583.00 | 583.00 | 566.60 | 572.70 | 572.70 | -1.64% | 9,482 |
| Sep 10, 2025 | 584.65 | 587.55 | 578.95 | 582.25 | 582.25 | -0.56% | 4,186 |
| Sep 9, 2025 | 583.00 | 592.15 | 579.75 | 585.55 | 585.55 | -1.11% | 5,515 |
| Sep 8, 2025 | 606.45 | 616.15 | 583.80 | 592.10 | 592.10 | -2.11% | 8,402 |
| Sep 5, 2025 | 602.90 | 614.55 | 598.95 | 604.85 | 604.85 | 0.47% | 10,039 |
| Sep 4, 2025 | 599.90 | 603.70 | 582.30 | 602.00 | 602.00 | 2.69% | 13,423 |
| Sep 3, 2025 | 587.00 | 591.60 | 574.45 | 586.25 | 586.25 | 0.50% | 8,753 |
| Sep 2, 2025 | 567.00 | 586.00 | 563.10 | 583.35 | 583.35 | 3.28% | 11,863 |
| Sep 1, 2025 | 574.85 | 574.85 | 561.75 | 564.85 | 564.85 | -0.13% | 3,783 |
| Aug 29, 2025 | 560.90 | 569.40 | 556.55 | 565.60 | 565.60 | 0.22% | 6,598 |
| Aug 28, 2025 | 579.00 | 579.90 | 559.25 | 564.35 | 564.35 | -1.87% | 12,814 |
| Aug 26, 2025 | 555.70 | 578.05 | 550.85 | 575.10 | 575.10 | 2.19% | 31,072 |
| Aug 25, 2025 | 550.00 | 566.40 | 548.15 | 562.75 | 562.75 | 2.23% | 6,677 |
| Aug 22, 2025 | 548.40 | 552.60 | 540.50 | 550.45 | 550.45 | 0.86% | 4,510 |
| Aug 21, 2025 | 554.05 | 558.00 | 541.50 | 545.75 | 545.75 | -0.52% | 5,077 |
| Aug 20, 2025 | 541.00 | 555.00 | 539.95 | 548.60 | 548.60 | 1.43% | 3,940 |
| Aug 19, 2025 | 558.00 | 560.30 | 536.00 | 540.85 | 540.85 | -2.60% | 13,115 |
| Aug 18, 2025 | 570.00 | 570.00 | 552.80 | 555.30 | 555.30 | -0.35% | 12,045 |
| Aug 14, 2025 | 545.05 | 559.00 | 545.05 | 557.25 | 557.25 | 0.14% | 4,952 |
| Aug 13, 2025 | 567.75 | 567.75 | 552.50 | 556.45 | 556.45 | 0.17% | 3,882 |
| Aug 12, 2025 | 560.60 | 567.90 | 549.80 | 555.50 | 555.50 | 1.03% | 5,326 |
| Aug 11, 2025 | 563.30 | 570.30 | 546.45 | 549.85 | 549.85 | -1.58% | 14,908 |
| Aug 8, 2025 | 563.05 | 565.65 | 556.40 | 558.70 | 558.70 | -0.85% | 896 |
| Aug 7, 2025 | 566.30 | 567.60 | 558.50 | 563.50 | 563.50 | -1.58% | 2,823 |
| Aug 6, 2025 | 558.00 | 583.75 | 558.00 | 572.55 | 572.55 | -0.26% | 3,659 |
| Aug 5, 2025 | 565.05 | 584.20 | 565.05 | 574.05 | 574.05 | 0.33% | 4,524 |
| Aug 4, 2025 | 576.70 | 576.70 | 560.55 | 572.15 | 572.15 | -0.03% | 10,154 |
| Aug 1, 2025 | 562.00 | 578.50 | 562.00 | 572.35 | 572.35 | 2.51% | 8,301 |
| Jul 31, 2025 | 557.35 | 564.25 | 549.70 | 558.35 | 558.35 | -0.02% | 4,580 |
| Jul 30, 2025 | 558.55 | 562.50 | 557.20 | 558.45 | 558.45 | 0.84% | 6,720 |
| Jul 29, 2025 | 555.85 | 557.70 | 548.55 | 553.80 | 553.80 | -0.14% | 2,256 |
| Jul 28, 2025 | 563.60 | 563.60 | 551.55 | 554.60 | 554.60 | -0.50% | 3,961 |
| Jul 25, 2025 | 563.00 | 567.70 | 554.10 | 557.40 | 557.40 | -0.90% | 3,089 |
| Jul 24, 2025 | 552.20 | 566.50 | 552.20 | 562.45 | 562.45 | 0.29% | 2,609 |
| Jul 23, 2025 | 558.05 | 562.70 | 557.00 | 560.85 | 560.85 | 0.13% | 5,583 |
| Jul 22, 2025 | 562.95 | 565.60 | 557.00 | 560.10 | 560.10 | -0.11% | 3,687 |
| Jul 21, 2025 | 560.80 | 563.85 | 555.00 | 560.70 | 560.70 | 0.37% | 3,539 |
| Jul 18, 2025 | 567.20 | 568.20 | 556.00 | 558.65 | 558.65 | -1.18% | 8,161 |
| Jul 17, 2025 | 562.00 | 578.55 | 560.10 | 565.30 | 565.30 | 0.43% | 5,956 |
| Jul 16, 2025 | 573.05 | 574.10 | 562.00 | 562.90 | 562.90 | -1.57% | 4,107 |
| Jul 15, 2025 | 570.85 | 579.45 | 570.00 | 571.85 | 571.85 | 0.52% | 3,738 |
| Jul 14, 2025 | 572.55 | 579.55 | 563.00 | 568.90 | 568.90 | -0.72% | 6,557 |
| Jul 11, 2025 | 585.60 | 589.65 | 569.00 | 573.05 | 573.05 | -1.77% | 5,325 |