NSE: EUREKAFORB | Series: EQ
-
LTP
524.00
5.00 (0.96 %) -
Open
519.00
523.30 -
High
535.75
527.00 -
Low
519.00
517.00 -
Close
522.15
519.00 -
52W High
648.00
06 Dec, 2024 -
52W Low
461.50
18 Feb, 2025
Upper Circuit: 622.80
Lower Circuit: 415.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 519.00 | 535.75 | 519.00 | 524.00 | 522.15 | 3.15 | 0.61 | 648.00 | 461.50 | 126,473 | 6.65 Crore | 9,672 |
| 02 Apr, 2025 | 523.30 | 527.00 | 517.00 | 521.95 | 519.00 | -4.30 | -0.82 | 648.00 | 461.50 | 94,658 | 4.94 Crore | 5,688 |
| 01 Apr, 2025 | 540.10 | 542.55 | 520.40 | 521.85 | 523.30 | -18.95 | -3.49 | 648.00 | 461.50 | 62,970 | 3.34 Crore | 5,529 |
| 28 Mar, 2025 | 545.00 | 547.75 | 532.20 | 532.20 | 542.25 | -10.00 | -1.81 | 648.00 | 461.50 | 118,527 | 6.43 Crore | 10,647 |
| 27 Mar, 2025 | 525.05 | 555.15 | 516.95 | 548.50 | 552.25 | 26.00 | 4.94 | 648.00 | 461.50 | 370,594 | 19.86 Crore | 19,481 |
| 26 Mar, 2025 | 522.20 | 530.50 | 515.00 | 528.00 | 526.25 | -0.35 | -0.07 | 648.00 | 461.50 | 503,986 | 26.38 Crore | 73,116 |
| 25 Mar, 2025 | 524.65 | 530.00 | 511.15 | 524.50 | 526.60 | 1.95 | 0.37 | 648.00 | 461.50 | 357,391 | 18.52 Crore | 86,321 |
| 24 Mar, 2025 | 538.90 | 539.00 | 522.05 | 526.90 | 524.65 | -15.50 | -2.87 | 648.00 | 461.50 | 120,518 | 6.38 Crore | 7,815 |
| 21 Mar, 2025 | 531.55 | 558.00 | 517.50 | 535.00 | 540.15 | 10.65 | 2.01 | 648.00 | 461.50 | 2,643,239 | 142.48 Crore | 73,051 |
| 20 Mar, 2025 | 529.30 | 540.85 | 525.05 | 533.50 | 529.50 | 1.60 | 0.3 | 648.00 | 461.50 | 273,141 | 14.48 Crore | 22,530 |
| 19 Mar, 2025 | 525.05 | 546.70 | 524.00 | 524.00 | 527.90 | 3.85 | 0.73 | 648.00 | 461.50 | 284,404 | 15.14 Crore | 21,578 |
| 18 Mar, 2025 | 505.10 | 534.70 | 505.10 | 527.00 | 524.05 | 16.20 | 3.19 | 648.00 | 461.50 | 309,890 | 15.84 Crore | 49,676 |
| 17 Mar, 2025 | 510.00 | 517.85 | 503.75 | 503.75 | 507.85 | -7.05 | -1.37 | 648.00 | 461.50 | 443,513 | 22.53 Crore | 54,570 |
| 13 Mar, 2025 | 504.50 | 527.00 | 494.25 | 527.00 | 514.90 | 12.40 | 2.47 | 648.00 | 461.50 | 126,104 | 6.38 Crore | 8,431 |
| 12 Mar, 2025 | 498.10 | 509.80 | 494.75 | 501.70 | 502.50 | -0.85 | -0.17 | 648.00 | 461.50 | 348,067 | 17.45 Crore | 28,653 |
| 11 Mar, 2025 | 497.10 | 519.00 | 492.00 | 510.60 | 503.35 | -3.60 | -0.71 | 648.00 | 461.50 | 306,450 | 15.31 Crore | 26,493 |
| 10 Mar, 2025 | 492.90 | 516.10 | 481.00 | 504.00 | 506.95 | 14.05 | 2.85 | 648.00 | 461.50 | 307,479 | 15.19 Crore | 22,657 |
| 07 Mar, 2025 | 497.55 | 502.05 | 491.00 | 492.05 | 492.90 | -6.00 | -1.2 | 648.00 | 461.50 | 99,008 | 4.90 Crore | 6,551 |
| 06 Mar, 2025 | 500.10 | 507.50 | 495.50 | 495.50 | 498.90 | 2.95 | 0.59 | 648.00 | 461.50 | 119,023 | 5.98 Crore | 7,427 |
| 05 Mar, 2025 | 485.00 | 499.90 | 481.40 | 495.30 | 495.95 | 11.55 | 2.38 | 648.00 | 461.50 | 119,202 | 5.84 Crore | 6,962 |
| 04 Mar, 2025 | 479.80 | 490.05 | 471.95 | 484.95 | 484.40 | 5.15 | 1.07 | 648.00 | 461.50 | 164,410 | 7.91 Crore | 11,543 |