Price Data Selection & Download
Eureka Forbes Share Price All Time Records & Statistics (Sep 2024 - Sep 2026)
490 daily OHLCV records on NSE from Sept. 2024 to Sept. 2026. Analyse EUREKAFORB shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹668.30
November 28, 2025
NSE Exchange
Share Price All Time Low
₹383.00
September 18, 2026
NSE Exchange
Highest Volume Trading Day
4,751,545
November 28, 2025 • ₹651.10
NSE Exchange
Share Price History Data (Sep 2024 - Sep 2026)
EUREKAFORB daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹393.40 | ₹395.25 | ₹383.00 | ₹385.30 | 438,600 |
| 2026-09-17 | ₹391.75 | ₹398.95 | ₹386.10 | ₹391.10 | 142,731 |
| 2026-09-16 | ₹396.00 | ₹401.15 | ₹385.00 | ₹394.15 | 218,699 |
| 2026-09-15 | ₹394.25 | ₹405.40 | ₹389.55 | ₹394.30 | 97,508 |
| 2026-09-11 | ₹395.00 | ₹402.00 | ₹388.60 | ₹394.15 | 141,916 |
| 2026-09-10 | ₹403.00 | ₹406.75 | ₹395.60 | ₹397.35 | 147,592 |
| 2026-09-09 | ₹411.25 | ₹412.00 | ₹398.65 | ₹399.35 | 114,272 |
| 2026-09-08 | ₹407.90 | ₹412.05 | ₹404.55 | ₹408.55 | 101,526 |
| 2026-09-07 | ₹426.00 | ₹426.00 | ₹402.90 | ₹406.20 | 195,035 |
| 2026-09-04 | ₹430.00 | ₹430.00 | ₹422.15 | ₹423.75 | 99,508 |
| 2026-09-03 | ₹422.95 | ₹432.40 | ₹420.90 | ₹429.25 | 106,127 |
| 2026-09-02 | ₹425.50 | ₹426.30 | ₹419.85 | ₹422.95 | 81,366 |
| 2026-09-01 | ₹432.10 | ₹432.50 | ₹412.95 | ₹427.80 | 192,759 |
| 2026-08-31 | ₹427.75 | ₹440.00 | ₹417.30 | ₹429.40 | 117,954 |
| 2026-08-28 | ₹433.50 | ₹440.30 | ₹426.00 | ₹427.75 | 101,179 |
| 2026-08-27 | ₹424.05 | ₹435.25 | ₹422.55 | ₹433.15 | 99,062 |
| 2026-08-26 | ₹413.00 | ₹428.10 | ₹410.00 | ₹425.45 | 184,973 |
| 2026-08-25 | ₹422.00 | ₹422.00 | ₹409.00 | ₹410.35 | 177,903 |
| 2026-08-24 | ₹416.95 | ₹430.80 | ₹415.90 | ₹418.35 | 184,699 |
| 2026-08-21 | ₹418.00 | ₹418.95 | ₹409.55 | ₹415.00 | 187,730 |
| 2026-08-20 | ₹426.60 | ₹426.60 | ₹415.10 | ₹416.20 | 205,550 |
| 2026-08-19 | ₹432.00 | ₹432.00 | ₹418.50 | ₹419.85 | 216,570 |
| 2026-08-18 | ₹432.05 | ₹436.15 | ₹429.20 | ₹431.95 | 149,714 |
| 2026-08-17 | ₹446.20 | ₹446.20 | ₹429.90 | ₹432.00 | 331,271 |
| 2026-08-14 | ₹444.80 | ₹446.20 | ₹429.55 | ₹442.75 | 248,786 |
| 2026-08-13 | ₹456.00 | ₹459.85 | ₹441.80 | ₹443.20 | 212,066 |
| 2026-08-12 | ₹454.10 | ₹473.10 | ₹445.60 | ₹458.55 | 489,669 |
| 2026-08-11 | ₹447.00 | ₹454.95 | ₹445.85 | ₹452.20 | 94,051 |
| 2026-08-10 | ₹450.55 | ₹455.00 | ₹445.65 | ₹447.80 | 107,017 |
| 2026-08-07 | ₹458.10 | ₹459.60 | ₹446.10 | ₹450.55 | 176,938 |
| 2026-08-06 | ₹472.00 | ₹480.00 | ₹457.00 | ₹459.75 | 187,757 |
| 2026-08-05 | ₹465.90 | ₹482.20 | ₹463.00 | ₹472.90 | 208,048 |
| 2026-08-04 | ₹455.00 | ₹475.95 | ₹452.75 | ₹464.00 | 252,130 |
| 2026-08-03 | ₹448.50 | ₹456.95 | ₹448.00 | ₹453.65 | 68,833 |
| 2026-07-31 | ₹450.55 | ₹452.30 | ₹446.00 | ₹448.45 | 70,570 |
| 2026-07-30 | ₹452.00 | ₹456.70 | ₹445.00 | ₹450.55 | 75,146 |
| 2026-07-29 | ₹460.80 | ₹462.00 | ₹449.30 | ₹451.40 | 98,921 |
| 2026-07-28 | ₹439.00 | ₹467.00 | ₹434.55 | ₹456.85 | 338,437 |
| 2026-07-27 | ₹439.00 | ₹444.00 | ₹434.50 | ₹439.70 | 179,826 |
| 2026-07-24 | ₹430.00 | ₹434.75 | ₹424.90 | ₹432.15 | 110,367 |
| 2026-07-23 | ₹450.50 | ₹450.50 | ₹432.00 | ₹433.65 | 117,654 |
| 2026-07-22 | ₹465.00 | ₹465.00 | ₹446.05 | ₹447.70 | 56,299 |
| 2026-07-21 | ₹461.00 | ₹466.90 | ₹460.50 | ₹463.90 | 46,229 |
| 2026-07-20 | ₹456.90 | ₹463.70 | ₹448.15 | ₹461.95 | 101,665 |
| 2026-07-17 | ₹466.85 | ₹467.10 | ₹456.60 | ₹458.20 | 67,331 |
| 2026-07-16 | ₹466.00 | ₹472.55 | ₹462.25 | ₹468.80 | 107,442 |
| 2026-07-15 | ₹472.70 | ₹477.65 | ₹460.50 | ₹466.05 | 184,325 |
| 2026-07-14 | ₹459.80 | ₹474.05 | ₹458.15 | ₹469.00 | 339,445 |
| 2026-07-13 | ₹450.00 | ₹463.00 | ₹445.60 | ₹459.80 | 164,015 |
| 2026-07-10 | ₹456.00 | ₹459.80 | ₹450.30 | ₹452.30 | 128,073 |
| 2026-07-09 | ₹441.20 | ₹455.65 | ₹441.20 | ₹451.90 | 87,187 |
| 2026-07-08 | ₹456.95 | ₹456.95 | ₹439.60 | ₹441.20 | 99,206 |
| 2026-07-07 | ₹467.00 | ₹467.20 | ₹457.50 | ₹458.85 | 169,903 |
| 2026-07-06 | ₹477.40 | ₹480.00 | ₹465.20 | ₹466.50 | 83,654 |
| 2026-07-03 | ₹480.00 | ₹484.15 | ₹472.30 | ₹476.00 | 182,414 |
| 2026-07-02 | ₹463.15 | ₹483.95 | ₹459.00 | ₹480.90 | 212,403 |
| 2026-07-01 | ₹456.80 | ₹469.00 | ₹455.95 | ₹465.45 | 72,258 |
| 2026-06-30 | ₹444.00 | ₹459.95 | ₹444.00 | ₹458.50 | 348,055 |
| 2026-06-29 | ₹458.00 | ₹460.45 | ₹441.00 | ₹443.60 | 335,570 |
| 2026-06-25 | ₹467.75 | ₹467.75 | ₹454.05 | ₹458.30 | 254,117 |
| 2026-06-24 | ₹468.70 | ₹472.00 | ₹458.80 | ₹462.45 | 71,650 |
| 2026-06-23 | ₹478.80 | ₹478.80 | ₹464.85 | ₹468.70 | 134,276 |
| 2026-06-22 | ₹469.00 | ₹478.90 | ₹467.00 | ₹475.25 | 110,301 |
| 2026-06-19 | ₹457.20 | ₹471.25 | ₹456.55 | ₹468.75 | 96,425 |
| 2026-06-18 | ₹465.95 | ₹469.35 | ₹451.15 | ₹461.65 | 208,925 |
| 2026-06-17 | ₹458.20 | ₹468.25 | ₹456.30 | ₹464.50 | 76,999 |
| 2026-06-16 | ₹452.70 | ₹462.00 | ₹448.25 | ₹456.85 | 154,999 |
| 2026-06-15 | ₹444.00 | ₹460.00 | ₹444.00 | ₹457.30 | 121,364 |
| 2026-06-12 | ₹441.50 | ₹443.80 | ₹433.65 | ₹438.25 | 110,338 |
| 2026-06-11 | ₹433.85 | ₹439.90 | ₹426.00 | ₹436.85 | 157,244 |
| 2026-06-10 | ₹439.55 | ₹446.00 | ₹430.60 | ₹431.65 | 110,448 |
| 2026-06-09 | ₹435.05 | ₹442.45 | ₹434.20 | ₹439.55 | 111,582 |
| 2026-06-08 | ₹439.80 | ₹446.90 | ₹431.75 | ₹434.85 | 184,572 |
| 2026-06-05 | ₹440.00 | ₹449.95 | ₹433.05 | ₹440.80 | 170,069 |
| 2026-06-04 | ₹442.20 | ₹447.55 | ₹437.55 | ₹440.05 | 190,801 |
| 2026-06-03 | ₹445.50 | ₹446.95 | ₹436.15 | ₹443.10 | 180,767 |
| 2026-06-02 | ₹446.50 | ₹455.95 | ₹440.70 | ₹449.90 | 59,661 |
| 2026-06-01 | ₹443.80 | ₹450.90 | ₹438.00 | ₹446.40 | 135,152 |
| 2026-05-29 | ₹454.95 | ₹454.95 | ₹436.65 | ₹440.25 | 189,800 |
| 2026-05-27 | ₹459.00 | ₹459.35 | ₹446.00 | ₹449.80 | 329,345 |
| 2026-05-26 | ₹469.40 | ₹470.45 | ₹453.60 | ₹459.00 | 249,760 |
| 2026-05-25 | ₹467.80 | ₹470.00 | ₹461.95 | ₹465.85 | 173,488 |
| 2026-05-22 | ₹474.80 | ₹474.80 | ₹461.00 | ₹464.45 | 154,115 |
| 2026-05-21 | ₹478.50 | ₹481.00 | ₹465.05 | ₹469.20 | 261,797 |
| 2026-05-20 | ₹489.00 | ₹489.00 | ₹464.00 | ₹473.45 | 310,558 |
| 2026-05-19 | ₹497.95 | ₹519.60 | ₹480.00 | ₹491.25 | 1,378,285 |
| 2026-05-18 | ₹511.45 | ₹511.45 | ₹488.20 | ₹493.65 | 221,442 |
| 2026-05-15 | ₹521.00 | ₹525.00 | ₹506.00 | ₹511.80 | 87,928 |
| 2026-05-14 | ₹513.00 | ₹523.00 | ₹505.80 | ₹517.45 | 231,070 |
| 2026-05-13 | ₹503.50 | ₹527.45 | ₹490.00 | ₹516.40 | 104,365 |
| 2026-05-12 | ₹532.05 | ₹535.00 | ₹494.00 | ₹499.50 | 207,833 |
| 2026-05-11 | ₹515.95 | ₹541.75 | ₹504.30 | ₹533.25 | 298,566 |
| 2026-05-08 | ₹517.40 | ₹517.40 | ₹508.60 | ₹513.40 | 69,010 |
| 2026-05-07 | ₹526.15 | ₹529.20 | ₹515.15 | ₹517.40 | 89,818 |
| 2026-05-06 | ₹502.95 | ₹529.00 | ₹502.95 | ₹520.95 | 253,671 |
| 2026-05-05 | ₹506.50 | ₹509.80 | ₹501.65 | ₹505.75 | 65,878 |
| 2026-05-04 | ₹504.50 | ₹508.25 | ₹497.30 | ₹506.50 | 64,908 |
| 2026-04-30 | ₹507.00 | ₹507.00 | ₹496.00 | ₹498.65 | 49,835 |
| 2026-04-29 | ₹496.60 | ₹512.15 | ₹496.60 | ₹506.65 | 177,067 |
| 2026-04-28 | ₹507.50 | ₹511.15 | ₹497.60 | ₹498.65 | 94,830 |
| 2026-04-27 | ₹512.55 | ₹513.60 | ₹504.00 | ₹507.90 | 94,847 |
| 2026-04-24 | ₹505.55 | ₹528.70 | ₹497.55 | ₹510.05 | 483,720 |
| 2026-04-23 | ₹496.00 | ₹511.00 | ₹494.55 | ₹505.55 | 167,040 |
| 2026-04-22 | ₹493.50 | ₹502.30 | ₹492.00 | ₹496.60 | 131,338 |
| 2026-04-21 | ₹503.95 | ₹506.80 | ₹488.70 | ₹498.20 | 89,641 |
| 2026-04-20 | ₹484.95 | ₹505.05 | ₹471.20 | ₹502.70 | 188,017 |
| 2026-04-17 | ₹496.00 | ₹496.60 | ₹478.50 | ₹481.60 | 160,408 |
| 2026-04-16 | ₹502.45 | ₹503.80 | ₹490.50 | ₹495.10 | 100,800 |
| 2026-04-15 | ₹508.95 | ₹508.95 | ₹497.35 | ₹502.45 | 177,103 |
| 2026-04-13 | ₹488.00 | ₹505.00 | ₹481.15 | ₹499.80 | 110,221 |
| 2026-04-10 | ₹475.00 | ₹503.55 | ₹475.00 | ₹493.75 | 167,550 |
| 2026-04-09 | ₹472.60 | ₹482.90 | ₹462.75 | ₹474.70 | 79,339 |
| 2026-04-08 | ₹479.00 | ₹479.80 | ₹466.80 | ₹471.55 | 116,852 |
| 2026-04-07 | ₹458.00 | ₹464.75 | ₹447.05 | ₹461.80 | 97,713 |
| 2026-04-06 | ₹463.15 | ₹466.80 | ₹451.20 | ₹458.70 | 126,388 |
| 2026-04-02 | ₹454.80 | ₹468.80 | ₹443.20 | ₹463.35 | 80,663 |
| 2026-04-01 | ₹450.00 | ₹474.30 | ₹447.90 | ₹459.50 | 199,100 |
| 2026-03-30 | ₹453.30 | ₹461.55 | ₹436.60 | ₹440.35 | 304,325 |
| 2026-03-27 | ₹451.25 | ₹465.00 | ₹440.00 | ₹462.05 | 378,751 |
| 2026-03-25 | ₹442.00 | ₹457.80 | ₹442.00 | ₹454.10 | 324,381 |
| 2026-03-24 | ₹449.00 | ₹449.00 | ₹432.75 | ₹442.20 | 273,638 |
| 2026-03-23 | ₹459.00 | ₹459.80 | ₹428.00 | ₹435.60 | 303,438 |
| 2026-03-20 | ₹456.75 | ₹467.80 | ₹455.50 | ₹462.50 | 102,151 |
| 2026-03-19 | ₹453.00 | ₹472.50 | ₹445.60 | ₹456.75 | 278,576 |
| 2026-03-18 | ₹435.00 | ₹463.00 | ₹428.40 | ₹454.40 | 342,223 |
| 2026-03-17 | ₹440.40 | ₹440.40 | ₹421.30 | ₹431.25 | 458,503 |
| 2026-03-16 | ₹437.00 | ₹445.45 | ₹429.15 | ₹435.65 | 248,482 |
| 2026-03-13 | ₹451.15 | ₹456.75 | ₹431.00 | ₹438.05 | 635,424 |
| 2026-03-12 | ₹446.95 | ₹448.00 | ₹431.20 | ₹445.20 | 364,157 |
| 2026-03-11 | ₹442.85 | ₹447.00 | ₹435.95 | ₹443.50 | 247,918 |
| 2026-03-10 | ₹432.70 | ₹445.00 | ₹426.05 | ₹438.80 | 367,385 |
| 2026-03-09 | ₹419.90 | ₹430.95 | ₹403.20 | ₹425.90 | 278,559 |
| 2026-03-06 | ₹437.00 | ₹437.40 | ₹411.65 | ₹429.95 | 400,622 |
| 2026-03-05 | ₹445.50 | ₹450.30 | ₹429.25 | ₹435.65 | 465,554 |
| 2026-03-04 | ₹458.00 | ₹458.00 | ₹442.05 | ₹444.30 | 85,700 |
| 2026-03-02 | ₹461.05 | ₹468.65 | ₹453.80 | ₹458.20 | 172,763 |
| 2026-02-27 | ₹485.45 | ₹485.45 | ₹470.60 | ₹475.80 | 273,810 |
| 2026-02-26 | ₹479.90 | ₹494.05 | ₹478.25 | ₹485.45 | 171,402 |
| 2026-02-25 | ₹497.75 | ₹497.75 | ₹480.00 | ₹484.75 | 135,110 |
| 2026-02-24 | ₹499.00 | ₹511.95 | ₹490.50 | ₹492.75 | 136,710 |
| 2026-02-23 | ₹515.00 | ₹515.00 | ₹500.00 | ₹501.80 | 129,594 |
| 2026-02-20 | ₹512.00 | ₹518.40 | ₹504.15 | ₹514.55 | 147,108 |
| 2026-02-19 | ₹520.00 | ₹523.95 | ₹506.40 | ₹512.00 | 116,080 |
| 2026-02-18 | ₹537.70 | ₹537.70 | ₹518.20 | ₹522.40 | 111,566 |
| 2026-02-17 | ₹526.30 | ₹537.90 | ₹523.05 | ₹534.05 | 70,561 |
| 2026-02-16 | ₹510.35 | ₹532.00 | ₹508.75 | ₹526.30 | 57,374 |
| 2026-02-13 | ₹533.00 | ₹533.00 | ₹515.00 | ₹518.25 | 137,324 |
| 2026-02-12 | ₹532.00 | ₹534.75 | ₹522.30 | ₹532.15 | 184,247 |
| 2026-02-11 | ₹531.95 | ₹540.70 | ₹527.00 | ₹532.90 | 167,287 |
| 2026-02-10 | ₹527.90 | ₹532.75 | ₹517.95 | ₹530.15 | 85,045 |
| 2026-02-09 | ₹517.90 | ₹528.00 | ₹505.75 | ₹523.95 | 162,208 |
| 2026-02-06 | ₹509.70 | ₹516.95 | ₹501.90 | ₹515.10 | 215,573 |
| 2026-02-05 | ₹504.80 | ₹512.25 | ₹481.00 | ₹508.20 | 511,621 |
| 2026-02-04 | ₹545.50 | ₹554.75 | ₹496.00 | ₹502.30 | 1,052,359 |
| 2026-02-03 | ₹558.90 | ₹558.90 | ₹542.00 | ₹545.50 | 100,125 |
| 2026-02-02 | ₹534.95 | ₹548.30 | ₹532.05 | ₹545.75 | 50,478 |
| 2026-02-01 | ₹547.95 | ₹552.00 | ₹538.95 | ₹540.20 | 37,722 |
| 2026-01-30 | ₹525.10 | ₹548.95 | ₹518.70 | ₹544.30 | 87,294 |
| 2026-01-29 | ₹524.00 | ₹527.95 | ₹518.55 | ₹526.05 | 126,970 |
| 2026-01-28 | ₹530.90 | ₹530.90 | ₹517.55 | ₹524.40 | 108,654 |
| 2026-01-27 | ₹521.15 | ₹528.75 | ₹510.55 | ₹524.15 | 165,244 |
| 2026-01-23 | ₹543.80 | ₹543.80 | ₹520.55 | ₹523.20 | 70,252 |
| 2026-01-22 | ₹527.10 | ₹541.25 | ₹527.10 | ₹538.75 | 65,011 |
| 2026-01-21 | ₹532.15 | ₹534.05 | ₹519.05 | ₹529.35 | 132,711 |
| 2026-01-20 | ₹543.50 | ₹544.25 | ₹535.00 | ₹537.10 | 94,757 |
| 2026-01-19 | ₹559.40 | ₹559.40 | ₹542.65 | ₹547.30 | 90,267 |
| 2026-01-16 | ₹567.90 | ₹568.25 | ₹551.00 | ₹560.30 | 93,769 |
| 2026-01-14 | ₹573.95 | ₹573.95 | ₹565.30 | ₹566.75 | 46,632 |
| 2026-01-13 | ₹572.00 | ₹576.50 | ₹566.80 | ₹569.80 | 65,146 |
| 2026-01-12 | ₹580.25 | ₹580.25 | ₹565.80 | ₹571.50 | 124,583 |
| 2026-01-09 | ₹580.00 | ₹591.25 | ₹573.65 | ₹580.25 | 232,086 |
| 2026-01-08 | ₹606.00 | ₹606.50 | ₹581.95 | ₹584.40 | 210,464 |
| 2026-01-07 | ₹622.30 | ₹623.80 | ₹603.00 | ₹605.15 | 153,236 |
| 2026-01-06 | ₹645.00 | ₹645.05 | ₹621.50 | ₹625.95 | 194,818 |
| 2026-01-05 | ₹639.00 | ₹646.05 | ₹628.55 | ₹642.40 | 161,437 |
| 2026-01-02 | ₹618.10 | ₹635.00 | ₹614.50 | ₹628.55 | 130,823 |
| 2026-01-01 | ₹622.00 | ₹625.85 | ₹616.90 | ₹621.35 | 46,894 |
Eureka Forbes Share Price Performance Analysis (Sep 2024 - Sep 2026)
EUREKAFORB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.99%
₹621.35 → ₹385.30
Year to Date
Price Volatility
10.25%
Low Volatility
Year to Date
Average Daily Volume
184,275
Year to Date Average
NSE Exchange
Eureka Forbes Share Price History – Frequently Asked Questions
Common questions about EUREKAFORB historical data and records. Review EUREKAFORB earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Eureka Forbes (EUREKAFORB)?
The all-time high share price of Eureka Forbes was ₹668.3 recorded on November 28, 2025 on the NSE exchange.
What is the all-time low share price of Eureka Forbes (EUREKAFORB)?
The all-time low share price of Eureka Forbes was ₹383.0 recorded on September 18, 2026 on the NSE exchange.
How can I download EUREKAFORB historical share price data?
You can download Eureka Forbes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EUREKAFORB shares?
The highest trading volume day for Eureka Forbes was 4,751,545 shares traded on November 28, 2025 on the NSE exchange, with share price at ₹651.1.