Euphoria Infotech (India) Limited (BOM:544094)
India
· Delayed Price · Currency is INR 33.50
-1.45 (-4.15%)
At close: Apr 29, 2026
Euphoria Infotech (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.70 | 33.50 | 30.70 | 33.50 | 33.50 | -4.15% | 3,600 |
| Apr 28, 2026 | 34.95 | 34.95 | 34.94 | 34.95 | 34.95 | 5.05% | 4,800 |
| Apr 27, 2026 | 33.28 | 33.28 | 33.27 | 33.27 | 33.27 | -1.28% | 3,600 |
| Apr 24, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -8.42% | 2,400 |
| Apr 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.11% | 1,200 |
| Apr 22, 2026 | 33.70 | 34.68 | 33.70 | 34.68 | 34.68 | 3.18% | 3,600 |
| Apr 21, 2026 | 36.70 | 36.70 | 33.61 | 33.61 | 33.61 | -1.18% | 2,400 |
| Apr 20, 2026 | 33.98 | 34.01 | 33.97 | 34.01 | 34.01 | 5.29% | 6,000 |
| Apr 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.91% | 1,200 |
| Apr 16, 2026 | 34.70 | 34.70 | 32.00 | 32.01 | 32.01 | 1.62% | 3,600 |
| Apr 15, 2026 | 32.25 | 32.25 | 31.50 | 31.50 | 31.50 | -2.48% | 2,400 |
| Apr 13, 2026 | 28.70 | 32.30 | 28.70 | 32.30 | 32.30 | 3.19% | 3,600 |
| Apr 10, 2026 | 34.99 | 34.99 | 29.30 | 31.30 | 31.30 | 2.12% | 9,600 |
| Apr 9, 2026 | 33.15 | 33.15 | 30.65 | 30.65 | 30.65 | -5.23% | 2,400 |
| Apr 8, 2026 | 35.99 | 35.99 | 31.00 | 32.34 | 32.34 | 6.84% | 7,200 |
| Apr 7, 2026 | 29.99 | 30.27 | 29.99 | 30.27 | 30.27 | 9.99% | 12,000 |
| Apr 6, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 9.99% | 6,000 |
| Apr 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 9.98% | 1,200 |
| Mar 30, 2026 | 23.70 | 23.70 | 22.53 | 22.75 | 22.75 | -6.22% | 13,200 |
| Mar 27, 2026 | 27.50 | 27.50 | 24.24 | 24.26 | 24.26 | -9.91% | 3,600 |
| Mar 25, 2026 | 27.60 | 27.60 | 26.60 | 26.93 | 26.93 | 1.24% | 6,000 |
| Mar 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -7.67% | 1,200 |
| Mar 20, 2026 | 29.70 | 29.70 | 28.81 | 28.81 | 28.81 | -1.67% | 4,800 |
| Mar 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.66% | 1,200 |
| Mar 18, 2026 | 31.20 | 31.20 | 30.00 | 30.10 | 30.10 | -2.11% | 3,600 |
| Mar 17, 2026 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | 1.82% | 8,400 |
| Mar 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.51% | 1,200 |
| Mar 13, 2026 | 33.20 | 33.20 | 29.75 | 29.75 | 29.75 | -9.85% | 6,000 |
| Mar 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.38% | 2,400 |
| Mar 11, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.72% | 1,200 |
| Mar 10, 2026 | 32.01 | 32.01 | 32.00 | 32.00 | 32.00 | - | 3,600 |
| Mar 6, 2026 | 33.90 | 33.90 | 31.86 | 32.00 | 32.00 | -4.62% | 3,600 |
| Mar 5, 2026 | 33.56 | 33.56 | 31.72 | 33.55 | 33.55 | 9.96% | 7,200 |
| Mar 4, 2026 | 36.64 | 36.64 | 30.50 | 30.51 | 30.51 | -8.41% | 3,600 |
| Mar 2, 2026 | 33.31 | 37.24 | 31.50 | 33.31 | 33.31 | -4.83% | 7,200 |
| Feb 27, 2026 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 0.43% | 4,800 |
| Feb 26, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 6.84% | 1,200 |
| Feb 25, 2026 | 32.65 | 32.75 | 32.62 | 32.62 | 32.62 | 1.30% | 7,200 |
| Feb 24, 2026 | 30.85 | 32.20 | 30.85 | 32.20 | 32.20 | -5.32% | 2,400 |
| Feb 23, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.46% | 1,200 |
| Feb 20, 2026 | 34.60 | 34.60 | 32.31 | 33.52 | 33.52 | -2.30% | 4,800 |
| Feb 19, 2026 | 31.10 | 34.31 | 31.10 | 34.31 | 34.31 | 1.75% | 2,400 |
| Feb 18, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -8.49% | 1,200 |
| Feb 17, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 10.00% | 1,200 |
| Feb 16, 2026 | 33.50 | 33.51 | 33.50 | 33.50 | 33.50 | -2.36% | 4,800 |
| Feb 13, 2026 | 34.25 | 35.01 | 34.25 | 34.31 | 34.31 | 0.23% | 4,800 |
| Feb 12, 2026 | 36.80 | 36.80 | 34.23 | 34.23 | 34.23 | -8.55% | 2,400 |
| Feb 11, 2026 | 33.00 | 37.43 | 33.00 | 37.43 | 37.43 | 9.99% | 7,200 |
| Feb 10, 2026 | 32.41 | 35.00 | 32.41 | 34.03 | 34.03 | -5.47% | 6,000 |
| Feb 9, 2026 | 36.01 | 36.10 | 36.00 | 36.00 | 36.00 | -3.15% | 4,800 |
| Feb 6, 2026 | 40.50 | 40.50 | 37.17 | 37.17 | 37.17 | -7.51% | 2,400 |
| Feb 5, 2026 | 37.51 | 40.19 | 37.51 | 40.19 | 40.19 | 8.56% | 2,400 |
| Feb 4, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.24% | 1,200 |
| Feb 3, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -2.29% | 1,200 |
| Feb 2, 2026 | 35.07 | 37.98 | 35.07 | 37.98 | 37.98 | 3.26% | 2,400 |
| Feb 1, 2026 | 36.90 | 36.90 | 36.78 | 36.78 | 36.78 | -4.99% | 6,000 |
| Jan 30, 2026 | 37.02 | 39.40 | 37.02 | 38.71 | 38.71 | 1.04% | 3,600 |
| Jan 29, 2026 | 38.31 | 38.31 | 38.30 | 38.31 | 38.31 | -4.20% | 4,800 |
| Jan 28, 2026 | 37.13 | 39.99 | 37.13 | 39.99 | 39.99 | 2.67% | 2,400 |
| Jan 27, 2026 | 39.70 | 39.70 | 38.95 | 38.95 | 38.95 | -5.00% | 7,200 |
| Jan 23, 2026 | 41.01 | 41.01 | 41.00 | 41.00 | 41.00 | -4.98% | 10,800 |
| Jan 22, 2026 | 43.95 | 43.95 | 43.15 | 43.15 | 43.15 | 3.08% | 2,400 |
| Jan 21, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 4.99% | 6,000 |
| Jan 20, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 4.98% | 15,600 |
| Jan 19, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 4.98% | 4,800 |
| Jan 13, 2026 | 35.51 | 37.04 | 35.31 | 36.18 | 36.18 | 2.49% | 4,800 |
| Jan 12, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.43% | 21,600 |
| Jan 9, 2026 | 34.80 | 35.15 | 34.80 | 35.15 | 35.15 | -4.04% | 4,800 |
| Jan 8, 2026 | 36.37 | 36.63 | 36.37 | 36.63 | 36.63 | -4.24% | 2,400 |
| Jan 7, 2026 | 36.02 | 38.25 | 36.02 | 38.25 | 38.25 | 0.98% | 7,200 |
| Jan 6, 2026 | 37.86 | 37.88 | 37.86 | 37.88 | 37.88 | -4.82% | 2,400 |
| Jan 2, 2026 | 37.83 | 39.80 | 37.83 | 39.80 | 39.80 | 0.20% | 2,400 |
| Jan 1, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -4.98% | 1,200 |
| Dec 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.98% | 2,400 |
| Dec 29, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 4.04% | 1,200 |
| Dec 26, 2025 | 46.72 | 46.72 | 42.28 | 42.28 | 42.28 | -4.99% | 4,800 |
| Dec 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 4.98% | 1,200 |
| Dec 23, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 2.14% | 1,200 |
| Dec 19, 2025 | 38.55 | 41.50 | 38.55 | 41.50 | 41.50 | 2.29% | 4,800 |
| Dec 18, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -4.99% | 1,200 |
| Dec 17, 2025 | 42.73 | 42.73 | 42.70 | 42.70 | 42.70 | 4.91% | 2,400 |
| Dec 16, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 4.98% | 1,200 |
| Dec 15, 2025 | 40.80 | 40.80 | 38.77 | 38.77 | 38.77 | -4.98% | 2,400 |
| Dec 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.98% | 2,400 |
| Dec 9, 2025 | 43.00 | 43.10 | 42.94 | 42.94 | 42.94 | -5.00% | 3,600 |
| Dec 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.98% | 1,200 |
| Dec 5, 2025 | 47.56 | 47.57 | 47.56 | 47.57 | 47.57 | 4.92% | 2,400 |
| Dec 4, 2025 | 42.00 | 45.34 | 42.00 | 45.34 | 45.34 | 3.09% | 2,400 |
| Dec 3, 2025 | 43.98 | 43.98 | 43.97 | 43.98 | 43.98 | 2.26% | 3,600 |
| Dec 1, 2025 | 38.95 | 43.01 | 38.95 | 43.01 | 43.01 | 4.93% | 3,600 |
| Nov 28, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 2.17% | 1,200 |
| Nov 27, 2025 | 39.00 | 40.12 | 39.00 | 40.12 | 40.12 | 5.00% | 2,400 |
| Nov 26, 2025 | 39.00 | 39.00 | 37.41 | 38.21 | 38.21 | -2.80% | 4,800 |
| Nov 25, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 4.97% | 1,200 |
| Nov 24, 2025 | 36.00 | 39.72 | 35.95 | 37.45 | 37.45 | -1.03% | 16,800 |
| Nov 21, 2025 | 39.83 | 39.83 | 37.84 | 37.84 | 37.84 | -5.00% | 7,200 |
| Nov 19, 2025 | 39.83 | 39.84 | 39.83 | 39.83 | 39.83 | -4.99% | 8,400 |
| Nov 18, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -4.99% | 4,800 |
| Nov 17, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -5.00% | 1,200 |
| Nov 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -4.99% | 2,400 |