Eurotex Industries and Exports Limited - EUROTEXIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	14.01	14.08	14.08	15.1	13.37	2,007
August 18, 2025	14.5	14.5	14.5	14.5	14.5	1
August 14, 2025	13.87	14.05	14.05	15.2	13.83	7,019
August 13, 2025	14.54	14.36	14.36	15	14	207
August 12, 2025	15	14.31	14.31	15.76	14.06	3,020
August 11, 2025	15.34	15	15	15.55	14.27	4,567
August 08, 2025	14.96	15.27	15.27	16.24	13.95	32,308
August 07, 2025	12.66	14.77	14.77	14.85	12.66	26,763
August 06, 2025	14.71	13.94	13.94	14.72	13.51	21,904
August 05, 2025	13.54	14.02	14.02	14.19	13.5	5,098
August 04, 2025	13.77	13.57	13.57	13.99	13.36	1,472
August 01, 2025	14.5	13.77	13.77	15.11	13.75	1,966
July 31, 2025	13.83	14.4	14.4	14.5	13.83	1,082
July 30, 2025	13.24	13.82	13.82	13.83	12.7	15,060
July 29, 2025	13.52	13.18	13.18	13.88	13	2,009
July 28, 2025	14.54	13.52	13.52	14.54	13.45	991
July 25, 2025	14.44	13.85	13.85	14.44	13.75	1,305
July 24, 2025	14.46	14.44	14.44	14.53	13.88	554
July 23, 2025	14.64	14.49	14.49	14.64	14	6,243
July 22, 2025	14.8	14.66	14.66	14.8	14.15	703
July 21, 2025	15.25	14.68	14.68	15.25	14.02	6,826
July 18, 2025	13.91	14.61	14.61	14.89	13.91	2,658
July 17, 2025	13.92	14.35	14.35	14.44	13.92	550
July 16, 2025	14.32	13.92	13.92	14.7	13.8	3,575
July 15, 2025	13.8	14.03	14.03	14.48	13.8	1,372
July 14, 2025	13.8	13.86	13.86	14.91	13.8	5,549
July 11, 2025	14.4	14.5	14.5	14.99	14.3	2,725
July 10, 2025	14.86	14.78	14.78	14.92	14.16	1,432
July 09, 2025	14.5	14.64	14.64	14.73	13.97	1,159
July 08, 2025	14.21	14.57	14.57	14.57	14.1	20
July 07, 2025	14.35	13.95	13.95	14.68	13.91	1,372
July 04, 2025	14.78	14.35	14.35	14.89	14.34	364
July 03, 2025	15.79	14.73	14.73	15.79	14.51	7,214
July 02, 2025	16.04	15.28	15.28	16.68	15.23	8,766
July 01, 2025	16.37	16.04	16.04	16.96	16.03	1,135
June 30, 2025	16.8	16.46	16.46	16.8	16	5,914
June 27, 2025	16	16.01	16.01	16.5	15.55	5,464
June 26, 2025	16.32	16.11	16.11	16.8	15.34	17,628
June 25, 2025	16.3	16	16	16.3	15.57	3,204
June 24, 2025	15.9	15.98	15.98	16.38	15.17	5,801
June 23, 2025	15.51	15.6	15.6	15.6	15	5,421
June 20, 2025	15.15	14.86	14.86	15.15	14.24	20,217
June 19, 2025	14.51	14.93	14.93	14.94	14.38	6,766
June 18, 2025	14.12	14.23	14.23	14.82	13.8	5,614
June 17, 2025	14.59	14.12	14.12	14.59	14.12	912
June 16, 2025	14.04	14.05	14.05	14.58	14	1,494
June 13, 2025	14.5	14.03	14.03	14.83	13.76	4,706
June 12, 2025	15.48	14.43	14.43	15.48	14.29	11,333
June 11, 2025	14.91	14.95	14.95	15.6	14.55	3,852
June 10, 2025	15.19	14.91	14.91	15.73	14.77	6,778
June 09, 2025	15.87	15.21	15.21	15.91	15.1	10,729
June 06, 2025	15.85	15.87	15.87	16.77	15.58	7,633
June 05, 2025	16.51	16.4	16.4	17.19	16.4	14,523
June 04, 2025	19.08	17.27	17.27	19.08	17.27	20,150
June 03, 2025	18.1	18.18	18.18	18.18	17.67	21,344
June 02, 2025	17.3	17.32	17.32	17.32	15.86	40,710
May 30, 2025	14.35	15.75	15.75	15.75	14.32	23,142
May 29, 2025	14.2	14.32	14.32	14.32	12.95	25,303
May 28, 2025	12.82	13.02	13.02	14.2	12.81	8,937
May 27, 2025	13.25	13.49	13.49	14.35	12.06	809

Eurotex Industries and Exports Limited (EUROTEXIND.NS) NSE