Eureka Forbes

Eureka Forbes Ltd Historical Data

NSEBSE

₹588.6

(1.06%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	545.35	554.7	538.7	550.7	8,588	4,62,73,207.65	55,282
25-Aug-2025	553.4	566.8	547.25	562.7	10,067	10,06,18,877.8	1,10,414
26-Aug-2025	561.05	580	550.2	575.05	19,301	14,20,88,070.5	1,49,787
28-Aug-2025	580.95	580.95	559.45	564.9	13,778	9,76,02,368.4	88,414
29-Aug-2025	561.5	569.65	555.65	565.85	14,732	10,68,05,501.95	98,169
01-Sep-2025	568.95	570.3	561.35	564.3	7,142	4,56,37,169.25	38,944
02-Sep-2025	566.95	586.35	562.65	582.65	7,537	7,66,01,073.5	64,821
03-Sep-2025	586.45	592.8	573.75	587.3	9,117	5,20,28,719.95	51,699
04-Sep-2025	591.45	603.7	581.25	601.85	12,036	11,20,49,602.95	1,12,740
05-Sep-2025	604	614.45	599.5	605.35	14,029	12,03,62,474.75	1,00,085
08-Sep-2025	609.5	616.5	583	588.3	14,760	11,89,96,618.55	1,01,435
09-Sep-2025	588	591.45	580	585.9	7,527	5,57,77,225.55	46,956
10-Sep-2025	585.8	588.95	578.7	581.6	9,211	4,54,66,981.8	43,290
11-Sep-2025	581.6	582.45	568.3	572.35	13,716	9,87,21,796.95	1,18,849
12-Sep-2025	572.35	574.25	556.25	564.15	23,454	11,90,77,239.95	1,38,510
15-Sep-2025	567.7	567.7	559	560.4	5,561	3,22,09,435.75	34,153
16-Sep-2025	561.05	581.2	558.85	579.35	5,478	6,14,14,633.05	52,605
17-Sep-2025	590	592.45	573.65	577.6	9,493	10,96,93,583.75	80,905
18-Sep-2025	581	596.7	576.55	582.4	14,654	15,55,82,563.05	1,48,894
19-Sep-2025	582.7	592.85	574.4	588.6	7,777	6,53,48,047.9	67,586

Eureka Forbes: Related NEWS

No Record Found

Invest wise with Expert advice