Eveready Industries India Limited (EVEREADY.NS) NSE
281.55
+4.05(+1.46%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
281.55
+4.05(+1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 277.5 | 281.55 | 281.55 | 283.5 | 264.85 | 126,547 |
| April 01, 2026 | 264.9 | 277.5 | 277.5 | 279.5 | 264.9 | 116,189 |
| March 30, 2026 | 271.4 | 262.65 | 262.65 | 274 | 259.65 | 460,885 |
| March 27, 2026 | 285.05 | 271.3 | 271.3 | 291.3 | 269 | 184,133 |
| March 25, 2026 | 287.25 | 286.2 | 286.2 | 298.35 | 283.25 | 438,682 |
| March 24, 2026 | 285.6 | 282.35 | 282.35 | 290 | 275 | 168,740 |
| March 23, 2026 | 299.7 | 281.15 | 281.15 | 299.7 | 279 | 152,712 |
| March 19, 2026 | 297.15 | 290.2 | 290.2 | 297.9 | 287.7 | 85,410 |
| March 18, 2026 | 301.7 | 298.4 | 298.4 | 305.65 | 295.05 | 105,542 |
| March 17, 2026 | 301.95 | 301.7 | 301.7 | 304.6 | 296.2 | 54,922 |
| March 16, 2026 | 302.1 | 300.15 | 300.15 | 304.7 | 290 | 80,097 |
| March 13, 2026 | 313.1 | 305.7 | 305.7 | 313.65 | 303.1 | 57,076 |
| March 12, 2026 | 313.95 | 313.1 | 313.1 | 321.45 | 308.75 | 37,372 |
| March 11, 2026 | 316.5 | 315.25 | 315.25 | 320.95 | 310.8 | 44,032 |
| March 10, 2026 | 306.15 | 313.4 | 313.4 | 314.85 | 305.7 | 43,437 |
| March 09, 2026 | 314.75 | 305.15 | 305.15 | 316.65 | 302.05 | 99,422 |
| March 06, 2026 | 325.45 | 318.9 | 318.9 | 328.25 | 316.15 | 26,847 |
| March 05, 2026 | 323.2 | 326.05 | 326.05 | 327.4 | 320.05 | 58,355 |
| March 02, 2026 | 324.95 | 323.85 | 323.85 | 328.25 | 315.1 | 51,481 |
| February 27, 2026 | 327 | 331.2 | 331.2 | 336.8 | 320.1 | 64,336 |
| February 26, 2026 | 323.55 | 326.3 | 326.3 | 331 | 323.1 | 222,372 |
| February 25, 2026 | 325.95 | 325.55 | 325.55 | 327.75 | 321.2 | 48,677 |
| February 24, 2026 | 327 | 324.4 | 324.4 | 330 | 321.85 | 82,901 |
| February 23, 2026 | 326.85 | 327.15 | 327.15 | 330.7 | 325.5 | 312,212 |
| February 20, 2026 | 325.2 | 325.7 | 0 | 329 | 323 | 29,779 |
| February 19, 2026 | 332.6 | 329.25 | 0 | 332.6 | 327 | 38,542 |
| February 18, 2026 | 333.05 | 328.95 | 0 | 335.9 | 325.65 | 48,117 |
| February 17, 2026 | 332.8 | 333.25 | 0 | 338.95 | 331.25 | 32,445 |
| February 16, 2026 | 333.5 | 336.3 | 0 | 341.3 | 333.5 | 20,219 |
| February 13, 2026 | 344.4 | 341.25 | 0 | 346.9 | 335.35 | 40,877 |
| February 12, 2026 | 341.15 | 344.4 | 0 | 347.3 | 335.4 | 96,193 |
| February 11, 2026 | 340.15 | 341.15 | 0 | 344.95 | 334.75 | 41,474 |
| February 10, 2026 | 342.15 | 343.6 | 0 | 345 | 340 | 66,136 |
| February 09, 2026 | 341.45 | 339.7 | 0 | 349.9 | 334.1 | 68,677 |
| February 06, 2026 | 346 | 341.9 | 0 | 346.7 | 332.2 | 156,646 |
| February 05, 2026 | 335.9 | 345.4 | 0 | 358.35 | 335.9 | 488,873 |
| February 04, 2026 | 323.05 | 331.5 | 0 | 332.4 | 316 | 54,369 |
| February 03, 2026 | 325.9 | 323.85 | 0 | 328 | 316.55 | 168,393 |
| February 02, 2026 | 323.8 | 319.3 | 0 | 323.8 | 317.8 | 41,141 |
| February 01, 2026 | 336.95 | 320.45 | 0 | 336.95 | 318 | 74,046 |
| January 30, 2026 | 328 | 336.8 | 0 | 339.7 | 318.1 | 74,023 |
| January 29, 2026 | 322.8 | 329.7 | 0 | 332 | 318.5 | 81,376 |
| January 28, 2026 | 315.8 | 322.9 | 0 | 326.45 | 314.85 | 176,035 |
| January 27, 2026 | 318.6 | 314.85 | 0 | 319.95 | 309.5 | 58,730 |
| January 23, 2026 | 322.35 | 319.75 | 0 | 322.4 | 317.45 | 43,980 |
| January 22, 2026 | 318.1 | 319.75 | 0 | 322.4 | 315.9 | 64,467 |
| January 21, 2026 | 312.45 | 315.3 | 0 | 317.65 | 310.65 | 66,712 |
| January 20, 2026 | 319.35 | 314.8 | 0 | 320.35 | 308.85 | 60,328 |
| January 19, 2026 | 316 | 317.45 | 0 | 324.85 | 316 | 113,425 |
| January 16, 2026 | 332.3 | 321.75 | 0 | 332.3 | 309.85 | 105,898 |
| January 14, 2026 | 331 | 328.25 | 0 | 334.6 | 323 | 50,067 |
| January 13, 2026 | 325 | 328.85 | 0 | 330.75 | 322.55 | 31,188 |
| January 12, 2026 | 328.95 | 324.65 | 0 | 328.95 | 319 | 43,191 |
| January 09, 2026 | 335.95 | 324.7 | 0 | 335.95 | 323 | 80,761 |
| January 08, 2026 | 338.1 | 334.15 | 0 | 338.1 | 330 | 73,556 |
| January 07, 2026 | 340 | 335.35 | 0 | 340 | 332.2 | 35,992 |
| January 06, 2026 | 332.15 | 339.6 | 0 | 340.9 | 329.05 | 102,637 |
| January 05, 2026 | 338.65 | 332.15 | 0 | 340.45 | 329.8 | 47,878 |
| January 02, 2026 | 329.9 | 337.15 | 0 | 344 | 327.65 | 132,289 |
| January 01, 2026 | 329.75 | 328.9 | 0 | 330.8 | 327.05 | 26,152 |