Everest Industries Limited - EVERESTIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	660.25	653.45	653.45	663.1	643	6,072
October 17, 2025	670.65	660.2	660.2	674.15	658	8,198
October 16, 2025	668.8	669.2	669.2	678.9	666	7,239
October 15, 2025	663.7	668.9	668.9	672	661.65	9,333
October 14, 2025	665	665	665	681	660.3	14,168
October 13, 2025	679.05	666.35	666.35	681.8	665	10,217
October 10, 2025	679.9	679.05	679.05	691.95	669	23,879
October 09, 2025	690	686.1	686.1	695	668.4	13,227
October 08, 2025	683.25	685.7	685.7	707.4	667	28,205
October 07, 2025	694.55	673.15	673.15	697.8	666.85	10,105
October 06, 2025	714.8	689.35	689.35	717	684	11,578
October 03, 2025	681.3	714.8	714.8	724	680.85	24,020
October 01, 2025	671	683.35	683.35	691	671	5,777
September 30, 2025	691.1	675.6	675.6	696.3	671.05	9,284
September 29, 2025	690	697.4	697.4	703.95	675.25	8,990
September 26, 2025	717.5	680.2	680.2	717.5	677	20,311
September 25, 2025	723.9	713.95	713.95	737.2	705.8	19,139
September 24, 2025	718.95	720.1	720.1	750	700	38,906
September 23, 2025	687.95	713.65	713.65	723.8	687.95	27,694
September 22, 2025	689	687.95	687.95	712	682	12,907
September 19, 2025	683.9	689.15	689.15	742.5	681.5	98,971
September 18, 2025	675	680.35	680.35	685.95	671.5	9,123
September 17, 2025	678.9	671.7	671.7	678.9	665.7	7,542
September 16, 2025	672.1	662.4	662.4	684	658.65	20,999
September 15, 2025	680	672.05	672.05	682.95	667.05	8,796
September 12, 2025	677.05	679.9	679.9	686	663.1	17,560
September 11, 2025	658.3	673.9	673.9	683.95	653.7	9,437
September 10, 2025	670.35	658.3	658.3	674.95	654.05	7,744
September 09, 2025	686.35	675.15	675.15	692.45	671	9,667
September 08, 2025	669.7	686.35	686.35	693.4	666.2	17,475
September 05, 2025	673.4	666.2	666.2	677.9	663.5	6,763
September 04, 2025	682.55	666.75	666.75	689.8	654.3	10,627
September 03, 2025	666.95	669.15	669.15	677.4	645.25	24,170
September 02, 2025	673.3	667.6	667.6	677.35	661	11,165
September 01, 2025	675	673.4	673.4	684	664.95	22,882
August 29, 2025	629	669.2	669.2	674.9	629	133,198
August 28, 2025	621	622.05	622.05	627	606.4	6,119
August 26, 2025	620.2	620.3	620.3	638	614	15,882
August 25, 2025	614.75	625.9	625.9	637.95	611	7,710
August 22, 2025	635.9	614.75	614.75	636.2	607.75	10,653
August 21, 2025	639.2	633.05	633.05	663.5	621	38,286
August 20, 2025	574.2	639.2	639.2	678.75	574.2	284,916
August 19, 2025	562.25	565.65	565.65	567.55	548	17,170
August 18, 2025	580	560.55	560.55	581.4	551	18,764
August 14, 2025	550	569.45	569.45	599	548	51,751
August 13, 2025	540.75	549.35	549.35	562	524	36,963
August 12, 2025	511.7	539.5	539.5	549	504.45	25,992
August 11, 2025	508.7	509	509	522.55	490.5	9,381
August 08, 2025	513.55	508.75	508.75	520	492.2	3,587
August 07, 2025	520	514.35	514.35	533.9	495.4	11,495
August 06, 2025	530	521.45	521.45	535.6	516.65	2,158
August 05, 2025	548.9	540.75	540.75	548.9	521	4,872
August 04, 2025	540	525.7	525.7	540	525	7,825
August 01, 2025	545.5	540.9	540.9	564.9	531.15	2,902
July 31, 2025	550	548.25	548.25	560	542	9,881
July 30, 2025	552	550.9	550.9	555	540.15	2,383
July 29, 2025	543.2	550.25	550.25	555.3	530.05	5,169
July 28, 2025	545	528.9	528.9	564.95	525.55	6,359
July 25, 2025	555	549	549	555	548.15	1,338
July 24, 2025	561.1	555	555	561.1	555	1,816

Everest Industries Limited (EVERESTIND.NS) NSE