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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15.35	14.67	14.67	15.98	14.63	7,155
September 11, 2025	15.99	15.28	15.28	16.39	14.56	17,142
September 10, 2025	15.84	15.6	15.6	16.26	14.53	10,626
September 09, 2025	15.26	14.79	14.79	15.48	14.67	1,899
September 08, 2025	15.53	15.34	15.34	15.8	14.62	5,755
September 05, 2025	15.09	15.53	15.53	15.97	14.52	6,675
September 04, 2025	15.78	14.79	14.79	15.78	14.31	4,893
September 03, 2025	14.96	15.47	15.47	15.9	14.5	15,856
September 02, 2025	16.46	15.77	15.77	16.47	14.87	6,478
September 01, 2025	16	15.24	15.24	16	14.9	2,773
August 29, 2025	15.13	15	15	15.13	14.1	7,256
August 28, 2025	14.02	14.82	14.82	16	14.02	9,937
August 26, 2025	16.7	15.52	15.52	16.78	15.03	15,941
August 25, 2025	15.98	15.97	15.97	15.98	15.16	39,024
August 22, 2025	14.4	14.53	14.53	15.08	13.76	25,422
August 21, 2025	13.34	13.71	13.71	14.99	13.34	1,409
August 20, 2025	14.2	14.49	14.49	14.97	14.12	1,378
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

Eurotex Industries and Exports Limited (EUROTEXIND.NS) NSE