Eureka Forbes Limited (BOM:543482)
India
· Delayed Price · Currency is INR 498.75
-9.35 (-1.84%)
At close: Apr 28, 2026
Eureka Forbes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 513.85 | 513.85 | 498.00 | 498.75 | 498.75 | -1.84% | 2,100 |
| Apr 27, 2026 | 506.95 | 513.65 | 503.45 | 508.10 | 508.10 | -0.43% | 5,439 |
| Apr 24, 2026 | 511.50 | 528.90 | 499.00 | 510.30 | 510.30 | 0.90% | 19,602 |
| Apr 23, 2026 | 501.05 | 510.80 | 496.05 | 505.75 | 505.75 | 2.01% | 4,051 |
| Apr 22, 2026 | 498.00 | 501.10 | 493.40 | 495.80 | 495.80 | -0.70% | 6,077 |
| Apr 21, 2026 | 510.35 | 510.35 | 488.40 | 499.30 | 499.30 | -0.51% | 5,181 |
| Apr 20, 2026 | 482.65 | 504.80 | 471.10 | 501.85 | 501.85 | 4.17% | 15,738 |
| Apr 17, 2026 | 489.90 | 495.55 | 478.55 | 481.75 | 481.75 | -3.02% | 10,754 |
| Apr 16, 2026 | 503.00 | 503.40 | 491.30 | 496.75 | 496.75 | -0.87% | 4,325 |
| Apr 15, 2026 | 515.25 | 515.25 | 497.00 | 501.10 | 501.10 | 0.26% | 5,475 |
| Apr 13, 2026 | 485.00 | 504.10 | 480.55 | 499.80 | 499.80 | 1.10% | 6,019 |
| Apr 10, 2026 | 474.75 | 503.45 | 474.75 | 494.35 | 494.35 | 3.92% | 10,181 |
| Apr 9, 2026 | 469.20 | 482.45 | 462.80 | 475.70 | 475.70 | 1.44% | 3,793 |
| Apr 8, 2026 | 472.00 | 477.00 | 466.15 | 468.95 | 468.95 | 1.52% | 12,854 |
| Apr 7, 2026 | 451.05 | 464.40 | 448.60 | 461.95 | 461.95 | 0.71% | 5,602 |
| Apr 6, 2026 | 466.15 | 466.15 | 451.25 | 458.70 | 458.70 | -0.71% | 3,658 |
| Apr 2, 2026 | 455.50 | 467.65 | 445.25 | 462.00 | 462.00 | 1.17% | 3,227 |
| Apr 1, 2026 | 462.05 | 473.90 | 447.90 | 456.65 | 456.65 | 3.75% | 11,022 |
| Mar 30, 2026 | 446.20 | 461.40 | 437.00 | 440.15 | 440.15 | -4.49% | 296,468 |
| Mar 27, 2026 | 452.75 | 465.00 | 440.00 | 460.85 | 460.85 | 1.79% | 297,277 |
| Mar 25, 2026 | 450.15 | 457.05 | 441.40 | 452.75 | 452.75 | 2.59% | 13,237 |
| Mar 24, 2026 | 440.35 | 447.10 | 433.05 | 441.30 | 441.30 | 2.05% | 12,916 |
| Mar 23, 2026 | 460.05 | 460.05 | 428.90 | 432.45 | 432.45 | -6.65% | 27,440 |
| Mar 20, 2026 | 458.00 | 466.90 | 456.05 | 463.25 | 463.25 | 1.42% | 5,211 |
| Mar 19, 2026 | 445.45 | 472.15 | 445.30 | 456.75 | 456.75 | 0.46% | 20,030 |
| Mar 18, 2026 | 427.30 | 458.00 | 427.30 | 454.65 | 454.65 | 5.73% | 14,195 |
| Mar 17, 2026 | 436.20 | 438.15 | 421.10 | 430.00 | 430.00 | -1.66% | 11,353 |
| Mar 16, 2026 | 439.65 | 444.90 | 430.00 | 437.25 | 437.25 | -0.16% | 4,560 |
| Mar 13, 2026 | 449.95 | 457.00 | 434.00 | 437.95 | 437.95 | -1.73% | 13,842 |
| Mar 12, 2026 | 438.40 | 445.85 | 431.40 | 445.65 | 445.65 | 0.25% | 5,071 |
| Mar 11, 2026 | 446.45 | 446.45 | 436.85 | 444.55 | 444.55 | 1.37% | 4,633 |
| Mar 10, 2026 | 429.15 | 442.30 | 426.60 | 438.55 | 438.55 | 2.89% | 9,382 |
| Mar 9, 2026 | 355.00 | 430.45 | 355.00 | 426.25 | 426.25 | -0.83% | 9,347 |
| Mar 6, 2026 | 435.65 | 435.65 | 412.70 | 429.80 | 429.80 | -1.51% | 18,819 |
| Mar 5, 2026 | 465.80 | 465.80 | 425.60 | 436.40 | 436.40 | -1.87% | 26,595 |
| Mar 4, 2026 | 454.50 | 455.80 | 442.85 | 444.70 | 444.70 | -3.12% | 7,551 |
| Mar 2, 2026 | 461.65 | 468.95 | 455.85 | 459.00 | 459.00 | -3.26% | 3,688 |
| Feb 27, 2026 | 499.95 | 499.95 | 470.00 | 474.45 | 474.45 | -2.32% | 2,813 |
| Feb 26, 2026 | 484.00 | 491.95 | 477.70 | 485.70 | 485.70 | -0.08% | 5,515 |
| Feb 25, 2026 | 495.00 | 495.00 | 480.35 | 486.10 | 486.10 | -1.48% | 8,576 |
| Feb 24, 2026 | 492.05 | 511.00 | 491.75 | 493.40 | 493.40 | -1.67% | 3,861 |
| Feb 23, 2026 | 523.95 | 523.95 | 500.65 | 501.80 | 501.80 | -2.50% | 6,652 |
| Feb 20, 2026 | 507.20 | 515.40 | 504.00 | 514.65 | 514.65 | 0.23% | 2,795 |
| Feb 19, 2026 | 520.00 | 522.85 | 506.10 | 513.45 | 513.45 | -1.66% | 2,016 |
| Feb 18, 2026 | 525.05 | 533.05 | 517.70 | 522.10 | 522.10 | -2.39% | 6,395 |
| Feb 17, 2026 | 526.00 | 536.85 | 523.80 | 534.90 | 534.90 | 1.86% | 1,557 |
| Feb 16, 2026 | 516.85 | 530.00 | 509.00 | 525.15 | 525.15 | 1.37% | 4,400 |
| Feb 13, 2026 | 523.00 | 526.50 | 515.10 | 518.05 | 518.05 | -2.59% | 2,990 |
| Feb 12, 2026 | 531.00 | 533.80 | 523.90 | 531.80 | 531.80 | -0.41% | 2,294 |
| Feb 11, 2026 | 526.65 | 540.00 | 526.65 | 534.00 | 534.00 | 0.73% | 11,154 |
| Feb 10, 2026 | 521.80 | 532.00 | 519.60 | 530.15 | 530.15 | 1.11% | 4,869 |
| Feb 9, 2026 | 520.95 | 526.95 | 506.00 | 524.35 | 524.35 | 1.80% | 9,485 |
| Feb 6, 2026 | 508.05 | 517.50 | 502.85 | 515.10 | 515.10 | 1.32% | 6,223 |
| Feb 5, 2026 | 496.05 | 511.70 | 480.50 | 508.40 | 508.40 | 0.82% | 20,814 |
| Feb 4, 2026 | 558.95 | 558.95 | 496.10 | 504.25 | 504.25 | -7.40% | 51,010 |
| Feb 3, 2026 | 555.00 | 557.00 | 541.45 | 544.55 | 544.55 | -0.26% | 111,025 |
| Feb 2, 2026 | 533.80 | 547.85 | 532.10 | 545.95 | 545.95 | 0.94% | 3,066 |
| Feb 1, 2026 | 546.00 | 553.30 | 539.75 | 540.85 | 540.85 | -0.35% | 2,236 |
| Jan 30, 2026 | 532.80 | 546.60 | 519.85 | 542.75 | 542.75 | 3.35% | 4,641 |
| Jan 29, 2026 | 545.00 | 545.00 | 517.20 | 525.15 | 525.15 | 0.13% | 3,676 |
| Jan 28, 2026 | 544.00 | 544.00 | 518.05 | 524.45 | 524.45 | 0.15% | 2,720 |
| Jan 27, 2026 | 520.70 | 527.55 | 510.55 | 523.65 | 523.65 | -0.20% | 7,712 |
| Jan 23, 2026 | 534.45 | 534.45 | 520.70 | 524.70 | 524.70 | -2.54% | 1,841 |
| Jan 22, 2026 | 525.00 | 540.40 | 525.00 | 538.40 | 538.40 | 2.53% | 2,858 |
| Jan 21, 2026 | 534.05 | 534.05 | 517.55 | 525.10 | 525.10 | -2.31% | 227,747 |
| Jan 20, 2026 | 544.45 | 544.45 | 534.15 | 537.50 | 537.50 | -1.64% | 2,851 |
| Jan 19, 2026 | 556.00 | 558.70 | 544.50 | 546.45 | 546.45 | -2.49% | 4,473 |
| Jan 16, 2026 | 582.90 | 582.90 | 555.00 | 560.40 | 560.40 | -0.98% | 4,117 |
| Jan 14, 2026 | 570.25 | 573.55 | 565.25 | 565.95 | 565.95 | -0.75% | 4,301 |
| Jan 13, 2026 | 573.00 | 575.30 | 567.50 | 570.25 | 570.25 | -0.51% | 4,151 |
| Jan 12, 2026 | 603.00 | 603.00 | 566.60 | 573.15 | 573.15 | -1.14% | 3,545 |
| Jan 9, 2026 | 583.95 | 590.85 | 575.75 | 579.75 | 579.75 | -0.76% | 4,685 |
| Jan 8, 2026 | 608.95 | 608.95 | 582.20 | 584.20 | 584.20 | -3.43% | 7,549 |
| Jan 7, 2026 | 624.90 | 624.90 | 602.90 | 604.95 | 604.95 | -3.16% | 3,548 |
| Jan 6, 2026 | 645.00 | 645.00 | 621.30 | 624.70 | 624.70 | -2.87% | 8,265 |
| Jan 5, 2026 | 639.00 | 645.00 | 628.25 | 643.15 | 643.15 | 2.27% | 11,429 |
| Jan 2, 2026 | 620.85 | 633.50 | 615.00 | 628.85 | 628.85 | 1.29% | 3,512 |
| Jan 1, 2026 | 606.05 | 624.90 | 606.05 | 620.85 | 620.85 | 0.58% | 4,126 |
| Dec 31, 2025 | 613.00 | 622.70 | 600.50 | 617.25 | 617.25 | 1.40% | 4,795 |
| Dec 30, 2025 | 613.25 | 619.60 | 607.00 | 608.70 | 608.70 | -1.09% | 6,630 |
| Dec 29, 2025 | 633.00 | 634.00 | 612.50 | 615.40 | 615.40 | -3.25% | 7,295 |
| Dec 26, 2025 | 652.90 | 652.95 | 633.85 | 636.10 | 636.10 | -0.14% | 6,956 |
| Dec 24, 2025 | 648.00 | 648.00 | 632.10 | 637.00 | 637.00 | -0.12% | 6,907 |
| Dec 23, 2025 | 627.30 | 639.55 | 627.30 | 637.75 | 637.75 | 1.11% | 5,686 |
| Dec 22, 2025 | 640.05 | 640.35 | 629.50 | 630.75 | 630.75 | -1.47% | 4,184 |
| Dec 19, 2025 | 628.15 | 644.80 | 625.55 | 640.15 | 640.15 | 1.81% | 4,449 |
| Dec 18, 2025 | 635.00 | 636.00 | 626.80 | 628.80 | 628.80 | -0.95% | 6,113 |
| Dec 17, 2025 | 643.05 | 643.05 | 628.05 | 634.85 | 634.85 | -0.97% | 6,076 |
| Dec 16, 2025 | 650.00 | 657.75 | 639.20 | 641.05 | 641.05 | -1.63% | 10,281 |
| Dec 15, 2025 | 645.85 | 659.40 | 644.40 | 651.70 | 651.70 | 0.73% | 9,597 |
| Dec 12, 2025 | 644.50 | 654.50 | 642.70 | 647.00 | 647.00 | 0.43% | 25,452 |
| Dec 11, 2025 | 662.60 | 662.60 | 638.35 | 644.25 | 644.25 | -0.20% | 4,376 |
| Dec 10, 2025 | 648.95 | 657.00 | 643.05 | 645.55 | 645.55 | -0.22% | 17,811 |
| Dec 9, 2025 | 627.10 | 648.55 | 621.75 | 646.95 | 646.95 | 3.33% | 7,436 |
| Dec 8, 2025 | 647.95 | 649.15 | 606.20 | 626.10 | 626.10 | -1.39% | 25,749 |
| Dec 5, 2025 | 634.00 | 639.10 | 632.55 | 634.95 | 634.95 | 0.14% | 2,908 |
| 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 |