Eureka Forbes

EURK
🏛️ india →
558.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 554.40 554.40 552.25 554.00 0.1K
09:20 554.90 554.90 554.90 554.90 0.0K
09:25 554.00 554.75 553.25 554.75 0.1K
09:30 554.90 555.90 554.90 555.90 0.1K
09:35 555.25 555.25 555.25 555.25 0.1K
09:45 556.00 557.90 555.60 556.65 0.2K
09:50 558.15 558.15 557.75 558.00 0.0K
09:55 560.00 560.00 560.00 560.00 0.1K
10:00 560.95 560.95 560.40 560.40 0.0K
10:05 560.00 560.00 559.65 559.65 0.1K
10:10 559.00 559.00 559.00 559.00 0.0K
10:15 557.70 557.70 557.20 557.20 0.1K
10:20 559.15 559.15 559.15 559.15 0.2K
10:30 556.75 556.75 556.75 556.75 0.1K
10:45 555.00 555.00 555.00 555.00 0.0K
10:50 555.55 555.55 555.55 555.55 0.0K
10:55 555.00 555.00 555.00 555.00 0.0K
11:30 555.80 555.80 555.80 555.80 0.0K
11:55 557.65 557.65 557.65 557.65 0.1K
12:05 557.00 557.00 557.00 557.00 0.0K
12:10 557.00 557.00 557.00 557.00 0.0K
12:20 559.85 559.85 559.85 559.85 0.1K
12:35 560.00 562.45 560.00 562.45 0.0K
12:40 560.50 560.50 560.50 560.50 0.0K
12:50 558.65 558.65 558.65 558.65 0.0K
13:00 557.70 557.70 557.70 557.70 0.0K
13:20 559.25 559.25 559.25 559.25 0.0K
13:25 558.20 559.55 558.20 558.60 0.0K
13:30 558.85 559.00 557.70 559.00 0.1K
13:45 557.80 557.80 557.80 557.80 0.0K
14:00 559.00 560.45 559.00 560.45 0.3K
14:10 558.70 558.70 558.70 558.70 0.0K
14:45 557.45 557.65 557.45 557.65 0.0K
15:00 559.00 559.00 559.00 559.00 0.1K
15:05 558.85 558.85 558.85 558.85 0.0K
15:15 556.80 557.70 556.80 557.70 0.0K
15:20 559.00 559.00 557.70 557.70 0.0K
15:25 557.70 558.25 557.70 558.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 564.95 564.95 552.25 558.25 0.0M
2025-10-01 567.45 574.00 553.20 556.50 0.0M
2025-09-30 570.00 575.00 565.30 568.45 0.0M
2025-09-29 578.00 578.00 562.70 565.45 0.0M
2025-09-26 572.50 573.95 566.00 569.65 0.0M
2025-09-25 576.05 578.40 570.40 573.65 0.0M
2025-09-24 580.00 580.00 570.00 575.75 0.0M
2025-09-23 575.05 581.85 573.40 578.80 0.0M
2025-09-22 587.85 588.80 571.95 573.90 0.0M
2025-09-19 580.00 592.50 578.10 589.05 0.0M
2025-09-18 576.55 596.75 576.55 582.85 0.0M
2025-09-17 585.55 593.00 574.65 577.65 0.0M
2025-09-16 570.00 580.45 559.80 579.15 0.0M
2025-09-15 563.80 565.00 555.85 558.80 0.0M
2025-09-12 570.00 574.15 556.75 564.35 0.0M
2025-09-11 583.00 583.00 566.60 572.70 0.0M
2025-09-10 584.65 587.55 578.95 582.25 0.0M
2025-09-09 583.00 592.15 579.75 585.55 0.0M
2025-09-08 606.45 616.15 583.80 592.10 0.0M
2025-09-05 602.90 614.55 598.95 604.85 0.0M
2025-09-04 599.90 603.70 582.30 602.00 0.0M
2025-09-03 587.00 591.60 574.45 586.25 0.0M
2025-09-02 567.00 586.00 563.10 583.35 0.0M
2025-09-01 574.85 574.85 561.75 564.85 0.0M
2025-08-29 560.90 569.40 556.55 565.60 0.0M
2025-08-28 579.00 579.90 559.25 564.35 0.0M
2025-08-26 555.70 578.05 550.85 575.10 0.0M
2025-08-25 550.00 566.40 548.15 562.75 0.0M
2025-08-22 548.40 552.60 540.50 550.45 0.0M
2025-08-21 554.05 558.00 541.50 545.75 0.0M
2025-08-20 541.00 555.00 539.95 548.60 0.0M
2025-08-19 558.00 560.30 536.00 540.85 0.0M
2025-08-18 570.00 570.00 552.80 555.30 0.0M
2025-08-14 545.05 559.00 545.05 557.25 0.0M
2025-08-13 567.75 567.75 552.50 556.45 0.0M
2025-08-12 560.60 567.90 549.80 555.50 0.0M
2025-08-11 563.30 570.30 546.45 549.85 0.0M
2025-08-08 563.05 565.65 556.40 558.70 0.0M
2025-08-07 566.30 567.60 558.50 563.50 0.0M
2025-08-06 558.00 583.75 558.00 572.55 0.0M
2025-08-05 565.05 584.20 565.05 574.05 0.0M
2025-08-04 576.70 576.70 560.55 572.15 0.0M
2025-08-01 562.00 578.50 562.00 572.35 0.0M
2025-07-31 557.35 564.25 549.70 558.35 0.0M
2025-07-30 558.55 562.50 557.20 558.45 0.0M
2025-07-29 555.85 557.70 548.55 553.80 0.0M
2025-07-28 563.60 563.60 551.55 554.60 0.0M
2025-07-25 563.00 567.70 554.10 557.40 0.0M
2025-07-24 552.20 566.50 552.20 562.45 0.0M
2025-07-23 558.05 562.70 557.00 560.85 0.0M
2025-07-22 562.95 565.60 557.00 560.10 0.0M
2025-07-21 560.80 563.85 555.00 560.70 0.0M
2025-07-18 567.20 568.20 556.00 558.65 0.0M
2025-07-17 562.00 578.55 560.10 565.30 0.0M
2025-07-16 573.05 574.10 562.00 562.90 0.0M
2025-07-15 570.85 579.45 570.00 571.85 0.0M
2025-07-14 572.55 579.55 563.00 568.90 0.0M
2025-07-11 585.60 589.65 569.00 573.05 0.0M
2025-07-10 588.00 593.60 582.50 583.40 0.0M
2025-07-09 597.10 597.10 581.00 587.60 0.0M
2025-07-08 607.50 610.50 591.15 594.40 0.0M
2025-07-07 592.90 616.60 580.00 603.40 0.0M
2025-07-04 598.25 605.00 585.00 588.55 0.0M
2025-07-03 596.60 596.60 580.20 591.00 0.0M
2025-07-02 594.15 594.15 578.00 583.35 0.0M
2025-07-01 591.65 595.95 583.10 586.35 0.0M
2025-06-30 604.10 608.30 591.55 595.60 0.0M
2025-06-27 605.80 611.00 598.00 601.50 0.0M
2025-06-26 606.30 611.10 598.10 602.00 0.0M
2025-06-25 620.20 620.25 600.70 606.60 0.0M
2025-06-24 600.95 620.00 600.95 611.65 0.0M
2025-06-23 575.40 599.45 571.20 597.25 0.0M
2025-06-20 602.00 602.00 583.00 589.05 0.0M
2025-06-19 607.00 607.00 585.65 591.10 0.0M
2025-06-18 610.00 610.00 585.00 590.25 0.0M
2025-06-17 598.45 598.45 585.00 591.20 0.0M
2025-06-16 603.00 603.00 585.80 589.95 0.0M
2025-06-13 590.00 605.65 581.85 595.65 0.0M
2025-06-12 613.95 613.95 593.45 595.50 0.0M
2025-06-11 614.00 620.30 598.00 605.55 0.0M
2025-06-10 637.90 637.90 605.00 606.70 0.0M
2025-06-09 624.95 626.30 606.65 608.65 0.0M
2025-06-06 611.00 623.65 605.55 609.00 0.0M
2025-06-05 636.30 636.30 606.80 611.85 0.0M
2025-06-04 636.00 636.00 616.50 630.55 0.0M
2025-06-03 618.75 637.00 613.30 621.15 0.0M
2025-06-02 654.00 654.00 626.00 628.95 0.0M
2025-05-30 650.05 655.90 640.40 641.35 0.0M
2025-05-29 649.00 650.10 634.70 642.75 0.0M
2025-05-28 649.50 651.00 635.10 636.40 0.0M
2025-05-27 629.30 646.80 628.30 643.40 0.0M
2025-05-26 648.85 648.85 621.55 630.80 0.0M
2025-05-23 642.90 645.50 625.40 631.70 0.0M
2025-05-22 625.15 635.75 625.15 630.25 0.0M
2025-05-21 640.00 640.00 623.40 629.10 0.0M
2025-05-20 639.70 640.00 612.00 626.65 0.0M
2025-05-19 603.00 631.00 593.70 624.60 0.0M
2025-05-16 544.90 602.00 539.75 594.85 0.1M
2025-05-15 539.65 550.00 535.00 540.90 0.0M
2025-05-14 517.10 540.00 517.10 537.10 0.0M
2025-05-13 494.45 520.00 494.45 515.90 0.0M
2025-05-12 508.85 509.05 488.70 493.45 0.0M
2025-05-09 491.80 503.00 483.55 501.05 0.0M
2025-05-08 497.60 509.00 496.85 499.40 0.0M
2025-05-07 490.00 497.00 486.10 496.30 0.0M
2025-05-06 490.00 493.15 486.70 490.80 0.0M
2025-05-05 490.90 494.45 487.25 492.95 0.0M
2025-05-02 507.95 507.95 488.50 493.40 0.0M
2025-04-30 490.00 503.00 488.15 493.80 0.0M
2025-04-29 503.45 505.25 497.75 499.05 0.0M
2025-04-28 507.55 507.55 499.85 501.55 0.0M
2025-04-25 518.95 519.00 499.00 499.90 0.0M
2025-04-24 504.95 523.00 499.90 519.40 0.0M
2025-04-23 511.00 515.05 501.50 506.65 0.0M
2025-04-22 515.10 524.00 511.00 512.35 0.0M
2025-04-21 522.35 525.60 513.15 519.25 0.0M
2025-04-17 507.55 525.85 503.20 522.35 0.0M
2025-04-16 507.80 520.00 505.15 507.95 0.0M
2025-04-15 502.75 514.55 499.95 504.40 0.0M
2025-04-11 526.90 526.90 493.25 501.90 0.0M
2025-04-09 503.05 515.00 501.25 513.45 0.0M
2025-04-08 514.10 522.00 503.90 513.90 0.0M
2025-04-07 451.60 506.65 451.60 504.10 0.0M
2025-04-04 518.45 520.95 502.05 508.65 0.0M
2025-04-03 523.50 535.00 520.25 521.45 0.0M
2025-04-02 519.45 526.70 516.85 520.10 0.0M
2025-04-01 533.15 544.80 520.00 522.30 0.0M
2025-03-28 544.55 545.30 536.00 542.30 0.0M
2025-03-27 523.00 555.75 516.15 549.00 0.0M
2025-03-26 521.95 529.95 517.95 525.55 0.0M
2025-03-25 537.00 537.00 511.60 525.40 0.0M
2025-03-24 545.35 545.35 522.90 524.00 0.0M
2025-03-21 528.00 556.95 519.00 535.35 0.1M
2025-03-20 531.50 540.45 525.20 531.55 0.0M
2025-03-19 529.95 547.00 525.00 528.60 0.0M
2025-03-18 510.00 532.00 506.35 524.35 0.0M
2025-03-17 509.40 519.50 503.80 509.00 0.0M
2025-03-13 500.55 527.00 494.50 516.55 0.0M
2025-03-12 502.85 509.30 495.00 502.80 0.0M
2025-03-11 486.25 508.90 486.25 503.50 0.0M
2025-03-10 508.00 516.55 481.05 511.65 0.0M
2025-03-07 509.50 509.50 472.95 493.65 0.0M
2025-03-06 500.00 507.95 496.45 498.95 0.0M
2025-03-05 485.15 499.00 481.95 495.65 0.0M
2025-03-04 475.00 489.65 471.50 483.90 0.0M
2025-03-03 487.10 489.45 472.85 478.65 0.0M
2025-02-28 488.30 494.60 481.85 486.60 0.0M
2025-02-27 518.95 527.00 494.20 498.15 0.0M
2025-02-25 517.55 523.00 498.05 511.00 0.0M
2025-02-24 509.25 528.60 501.80 515.75 0.0M
2025-02-21 524.80 530.00 512.20 516.30 0.0M
2025-02-20 498.10 516.05 496.00 506.60 0.0M
2025-02-19 479.00 505.00 465.00 502.30 0.0M
2025-02-18 484.05 484.95 461.05 471.20 0.0M
2025-02-17 481.65 496.60 475.40 485.20 0.0M
2025-02-14 507.35 515.55 482.35 486.40 0.0M
2025-02-13 511.05 513.95 502.00 509.45 0.0M
2025-02-12 509.00 525.55 502.10 512.35 0.0M
2025-02-11 542.45 555.05 514.05 518.80 0.0M
2025-02-10 536.05 560.00 532.55 554.10 0.0M
2025-02-07 556.30 560.00 540.00 546.60 0.0M
2025-02-06 563.95 563.95 547.25 553.85 0.0M
2025-02-05 562.45 568.00 552.25 553.20 0.0M
2025-02-04 551.15 563.85 541.75 561.60 0.0M
2025-02-03 558.95 559.00 539.00 549.65 0.0M
2025-02-01 533.25 560.00 520.65 556.60 0.0M
2025-01-31 518.15 533.95 518.05 532.60 0.0M
2025-01-30 530.00 533.70 516.00 519.20 0.0M
2025-01-29 511.55 540.65 508.25 536.70 0.0M
2025-01-28 511.55 522.55 489.00 511.00 0.0M
2025-01-27 540.00 540.00 506.35 515.95 0.0M
2025-01-24 557.40 557.40 538.45 541.90 0.0M
2025-01-23 534.05 553.45 532.70 546.45 0.0M
2025-01-22 557.00 557.00 528.50 536.30 0.0M
2025-01-21 560.50 560.50 542.35 546.05 0.0M
2025-01-20 550.05 565.35 550.05 557.25 0.0M
2025-01-17 564.70 564.70 550.00 554.25 0.0M
2025-01-16 573.10 579.55 564.05 568.00 0.0M
2025-01-15 586.00 586.25 558.45 568.85 0.0M
2025-01-14 560.45 580.00 548.00 579.15 0.0M
2025-01-13 571.60 571.60 545.00 554.95 0.0M
2025-01-10 582.00 586.00 563.00 577.30 0.0M
2025-01-09 590.00 599.95 586.60 590.10 0.0M
2025-01-08 609.60 609.60 589.95 597.65 0.0M
2025-01-07 589.00 606.15 589.00 604.10 0.0M
2025-01-06 602.00 610.00 583.05 587.85 0.0M
2025-01-03 590.00 606.00 589.95 601.75 0.0M
2025-01-02 584.45 597.50 581.05 595.00 0.0M
2025-01-01 571.65 585.90 571.65 583.50 0.0M