Eurotex Industries and Exports Limited (NSE:EUROTEXIND)
India
· Delayed Price · Currency is INR 12.62
-0.65 (-4.90%)
Mar 10, 2026, 11:19 AM IST
NSE:EUROTEXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.13 | 13.13 | 12.70 | 12.70 | 12.70 | 1.52% | 1,800 |
| Mar 5, 2026 | 12.99 | 13.60 | 12.36 | 12.51 | 12.51 | -3.70% | 5,051 |
| Mar 4, 2026 | 12.64 | 13.54 | 12.35 | 12.99 | 12.99 | -0.08% | 63 |
| Mar 2, 2026 | 13.55 | 13.55 | 12.27 | 13.00 | 13.00 | 0.70% | 185 |
| Feb 27, 2026 | 12.30 | 12.91 | 12.00 | 12.91 | 12.91 | 4.96% | 122 |
| Feb 26, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | - | 155 |
| Feb 25, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | - | 21 |
| Feb 24, 2026 | 12.42 | 12.42 | 12.30 | 12.30 | 12.30 | -0.49% | 41 |
| Feb 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 43 |
| Feb 20, 2026 | 12.30 | 12.36 | 12.30 | 12.36 | 12.36 | 0.90% | 115 |
| Feb 19, 2026 | 12.59 | 12.59 | 12.25 | 12.25 | 12.25 | -2.93% | 700 |
| Feb 18, 2026 | 13.27 | 13.27 | 12.61 | 12.62 | 12.62 | -4.68% | 79 |
| Feb 17, 2026 | 12.66 | 13.29 | 12.12 | 13.24 | 13.24 | 4.58% | 2,086 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.16 | 12.66 | 12.66 | -1.09% | 1,198 |
| Feb 13, 2026 | 13.99 | 13.99 | 12.80 | 12.80 | 12.80 | -4.90% | 89 |
| Feb 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% | 10 |
| Feb 11, 2026 | 13.48 | 13.48 | 12.85 | 13.47 | 13.47 | -0.15% | 237 |
| Feb 10, 2026 | 14.07 | 14.07 | 13.49 | 13.49 | 13.49 | -2.18% | 438 |
| Feb 9, 2026 | 13.80 | 13.80 | 12.65 | 13.79 | 13.79 | 4.87% | 1,531 |
| Feb 6, 2026 | 13.80 | 14.28 | 13.15 | 13.15 | 13.15 | -4.71% | 844 |
| Feb 5, 2026 | 14.50 | 14.90 | 13.64 | 13.80 | 13.80 | -3.83% | 2,484 |
| Feb 4, 2026 | 13.78 | 14.35 | 13.14 | 14.35 | 14.35 | 3.84% | 520 |
| Feb 3, 2026 | 13.80 | 13.82 | 13.40 | 13.82 | 13.82 | 4.94% | 4,129 |
| Feb 2, 2026 | 12.57 | 13.17 | 12.57 | 13.17 | 13.17 | -0.23% | 19 |
| Feb 1, 2026 | 13.64 | 14.25 | 12.96 | 13.20 | 13.20 | -3.23% | 1,138 |
| Jan 30, 2026 | 13.73 | 13.73 | 13.05 | 13.64 | 13.64 | -0.66% | 1,104 |
| Jan 29, 2026 | 12.45 | 13.73 | 12.45 | 13.73 | 13.73 | 4.89% | 909 |
| Jan 28, 2026 | 13.05 | 13.09 | 13.05 | 13.09 | 13.09 | 0.31% | 1,635 |
| Jan 27, 2026 | 12.30 | 13.07 | 11.83 | 13.05 | 13.05 | 4.82% | 1,020 |
| Jan 23, 2026 | 12.31 | 12.75 | 12.31 | 12.45 | 12.45 | 1.14% | 143 |
| Jan 22, 2026 | 12.12 | 12.42 | 12.12 | 12.31 | 12.31 | -3.45% | 167 |
| Jan 21, 2026 | 14.05 | 14.05 | 12.75 | 12.75 | 12.75 | -4.99% | 2,593 |
| Jan 20, 2026 | 13.21 | 13.49 | 13.21 | 13.42 | 13.42 | 1.59% | 36 |
| Jan 19, 2026 | 13.48 | 13.48 | 12.81 | 13.21 | 13.21 | -2.00% | 88 |
| Jan 16, 2026 | 13.23 | 13.84 | 12.57 | 13.48 | 13.48 | 1.97% | 364 |
| Jan 14, 2026 | 12.60 | 13.23 | 12.05 | 13.22 | 13.22 | 4.92% | 873 |
| Jan 13, 2026 | 13.20 | 13.86 | 12.54 | 12.60 | 12.60 | -4.55% | 1,824 |
| Jan 12, 2026 | 12.64 | 13.30 | 12.07 | 13.20 | 13.20 | 3.94% | 1,628 |
| Jan 9, 2026 | 13.42 | 13.42 | 12.70 | 12.70 | 12.70 | -4.94% | 2,712 |
| Jan 8, 2026 | 13.60 | 14.28 | 13.01 | 13.36 | 13.36 | -1.76% | 89 |
| Jan 7, 2026 | 14.50 | 14.50 | 13.60 | 13.60 | 13.60 | -3.95% | 1,111 |
| Jan 6, 2026 | 12.83 | 14.16 | 12.83 | 14.16 | 14.16 | 4.97% | 4,866 |
| Jan 5, 2026 | 13.50 | 13.91 | 13.49 | 13.49 | 13.49 | -4.93% | 3,260 |
| Jan 2, 2026 | 14.93 | 14.93 | 14.19 | 14.19 | 14.19 | -4.96% | 850 |
| Jan 1, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 20 |
| Dec 31, 2025 | 16.49 | 16.49 | 14.93 | 14.93 | 14.93 | -4.96% | 7,440 |
| Dec 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 4.94% | 1,399 |
| Dec 29, 2025 | 14.55 | 14.97 | 14.55 | 14.97 | 14.97 | 4.98% | 5,917 |
| Dec 26, 2025 | 13.10 | 14.26 | 13.10 | 14.26 | 14.26 | 4.93% | 3,959 |
| Dec 24, 2025 | 12.40 | 13.60 | 12.40 | 13.59 | 13.59 | 4.86% | 2,353 |
| Dec 23, 2025 | 13.67 | 13.67 | 12.92 | 12.96 | 12.96 | -0.46% | 3,025 |
| Dec 22, 2025 | 13.00 | 13.42 | 12.89 | 13.02 | 13.02 | -3.34% | 4,313 |
| Dec 19, 2025 | 13.44 | 14.00 | 13.44 | 13.47 | 13.47 | -4.74% | 20,300 |
| Dec 18, 2025 | 14.14 | 14.88 | 14.14 | 14.14 | 14.14 | -4.97% | 43,132 |
| Dec 17, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -4.98% | 13 |
| Dec 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -4.98% | 306 |
| Dec 15, 2025 | 17.00 | 17.00 | 16.48 | 16.48 | 16.48 | -4.96% | 365 |
| Dec 12, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -4.99% | 73 |
| Dec 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -5.00% | 1,391 |
| Dec 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -5.00% | 501 |
| Dec 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -4.98% | 46 |
| Nov 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -5.00% | 100 |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.00% | 648 |
| Nov 3, 2025 | 23.58 | 23.58 | 23.44 | 23.58 | 23.58 | 4.99% | 30,495 |
| Oct 31, 2025 | 20.60 | 22.46 | 20.49 | 22.46 | 22.46 | 19.98% | 96,000 |
| Oct 30, 2025 | 17.70 | 18.72 | 17.50 | 18.72 | 18.72 | 20.00% | 65,075 |
| Oct 29, 2025 | 14.24 | 16.75 | 13.85 | 15.60 | 15.60 | 11.75% | 9,972 |
| Oct 28, 2025 | 15.40 | 15.40 | 13.60 | 13.96 | 13.96 | -3.86% | 6,372 |
| Oct 27, 2025 | 14.40 | 15.34 | 14.18 | 14.52 | 14.52 | 0.35% | 3,477 |
| Oct 24, 2025 | 15.06 | 15.06 | 14.35 | 14.47 | 14.47 | -3.92% | 1,229 |
| Oct 23, 2025 | 14.33 | 15.50 | 14.01 | 15.06 | 15.06 | 5.02% | 3,951 |
| Oct 21, 2025 | 15.38 | 15.38 | 13.15 | 14.34 | 14.34 | -2.52% | 1,317 |
| Oct 20, 2025 | 14.20 | 15.38 | 14.11 | 14.71 | 14.71 | 2.15% | 471 |
| Oct 17, 2025 | 14.40 | 15.17 | 14.40 | 14.40 | 14.40 | 0.91% | 52 |
| Oct 16, 2025 | 14.40 | 14.99 | 14.20 | 14.27 | 14.27 | -0.97% | 1,649 |
| Oct 15, 2025 | 15.25 | 15.25 | 14.15 | 14.41 | 14.41 | -5.51% | 1,151 |
| Oct 14, 2025 | 14.81 | 15.34 | 14.26 | 15.25 | 15.25 | 2.97% | 2,076 |
| Oct 13, 2025 | 14.30 | 15.00 | 14.00 | 14.81 | 14.81 | 4.22% | 2,068 |
| Oct 10, 2025 | 14.01 | 15.13 | 13.92 | 14.21 | 14.21 | -0.49% | 1,555 |
| Oct 9, 2025 | 14.30 | 14.98 | 14.25 | 14.28 | 14.28 | -1.86% | 7,239 |
| Oct 8, 2025 | 14.46 | 15.14 | 14.07 | 14.55 | 14.55 | 0.62% | 1,583 |
| Oct 7, 2025 | 14.04 | 15.16 | 13.92 | 14.46 | 14.46 | 0.77% | 2,739 |
| Oct 6, 2025 | 16.10 | 16.10 | 14.05 | 14.35 | 14.35 | -2.05% | 5,089 |
| Oct 3, 2025 | 15.50 | 15.84 | 14.20 | 14.65 | 14.65 | -5.42% | 5,519 |
| Oct 1, 2025 | 15.17 | 16.14 | 15.15 | 15.49 | 15.49 | -2.21% | 9,184 |
| Sep 30, 2025 | 15.79 | 16.37 | 15.38 | 15.84 | 15.84 | 0.76% | 1,887 |
| Sep 29, 2025 | 16.20 | 16.90 | 14.40 | 15.72 | 15.72 | 2.01% | 8,462 |
| Sep 26, 2025 | 15.99 | 15.99 | 15.40 | 15.41 | 15.41 | -3.63% | 1,553 |
| Sep 25, 2025 | 16.69 | 16.69 | 15.32 | 15.99 | 15.99 | 0.63% | 4,296 |
| Sep 24, 2025 | 16.89 | 16.89 | 14.86 | 15.89 | 15.89 | -0.56% | 3,051 |
| Sep 23, 2025 | 16.30 | 16.30 | 15.21 | 15.98 | 15.98 | 5.27% | 816 |
| Sep 22, 2025 | 14.55 | 16.85 | 14.55 | 15.18 | 15.18 | -1.11% | 6,731 |
| Sep 19, 2025 | 15.70 | 15.70 | 14.84 | 15.35 | 15.35 | 0.26% | 267 |
| Sep 18, 2025 | 15.32 | 15.99 | 14.33 | 15.31 | 15.31 | 0.07% | 3,729 |
| Sep 17, 2025 | 15.32 | 16.68 | 15.29 | 15.30 | 15.30 | -0.13% | 774 |
| Sep 16, 2025 | 15.11 | 15.83 | 15.00 | 15.32 | 15.32 | 1.86% | 15,202 |
| Sep 15, 2025 | 14.76 | 15.60 | 14.76 | 15.04 | 15.04 | 2.52% | 3,240 |
| Sep 12, 2025 | 15.35 | 15.98 | 14.63 | 14.67 | 14.67 | -3.99% | 7,155 |
| Sep 11, 2025 | 15.99 | 16.39 | 14.56 | 15.28 | 15.28 | -2.05% | 17,076 |
| Sep 10, 2025 | 15.84 | 16.26 | 14.53 | 15.60 | 15.60 | 5.48% | 10,557 |