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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	441.1	436	436	446.35	430	9,964
January 13, 2026	446.2	441.1	441.1	451.9	437.2	6,806
January 12, 2026	450.1	450.35	450.35	470.7	440.1	10,813
January 09, 2026	467.05	457.25	457.25	472.3	449	7,292
January 08, 2026	485.5	467.05	467.05	498	462	10,010
January 07, 2026	509.75	487.6	487.6	509.75	485.85	10,229
January 06, 2026	509	505.3	505.3	521.35	503	4,848
January 05, 2026	538	513.8	513.8	538	507.75	7,078
January 02, 2026	517.95	527.95	527.95	530	512.05	5,860
January 01, 2026	520	515.25	515.25	534	510	4,054
December 31, 2025	513	520.85	520.85	533.95	510.25	11,935
December 30, 2025	528.8	525.4	525.4	528.8	517.05	5,590
December 29, 2025	535	521.85	521.85	536.95	509	19,507
December 26, 2025	528	531.95	531.95	538.25	514	15,002
December 24, 2025	522	524.65	524.65	527.2	512.5	6,357
December 23, 2025	509.15	519.95	519.95	527.3	506	13,137
December 22, 2025	500	507.15	507.15	517	500	10,639
December 19, 2025	500	506	506	511.1	498.1	9,236
December 18, 2025	516.15	496.5	496.5	516.15	495	9,011
December 17, 2025	523.4	511.05	511.05	523.7	505.55	10,321
December 16, 2025	527.9	518.75	518.75	527.9	515.05	2,042
December 15, 2025	520	523.9	523.9	526.2	508.9	9,383
December 12, 2025	505.6	515.05	515.05	521.6	501	7,317
December 11, 2025	511.45	505.75	505.75	518.9	502	7,361
December 10, 2025	510	508.95	508.95	529	501	7,967
December 09, 2025	498.05	499.5	499.5	515	490.5	7,439
December 08, 2025	513.55	500.55	500.55	513.55	500.4	5,348
December 05, 2025	515.4	509.95	509.95	515.4	501	2,577
December 04, 2025	518.4	515.05	515.05	519.2	509.1	4,051
December 03, 2025	520.1	518.4	518.4	535	511	24,533
December 02, 2025	518.4	520.95	520.95	527.4	514.75	4,113
December 01, 2025	522.4	518.4	518.4	524.75	510.6	2,255
November 28, 2025	545	525	525	555	518.5	16,198
November 27, 2025	524	535.95	535.95	545	517.9	3,896
November 26, 2025	539.95	524.15	524.15	539.95	513.8	22,442
November 25, 2025	555	528.05	528.05	555	526	13,496
November 24, 2025	570	544.1	544.1	570	540	12,518
November 21, 2025	575	557.9	557.9	575	553.05	15,405
November 19, 2025	575	554.7	554.7	575	551	2,460
November 18, 2025	557.1	559.2	559.2	566.05	557.1	9,277
November 17, 2025	573.3	561.2	561.2	585	555.1	6,164
November 14, 2025	571.25	573.3	573.3	575.25	568.6	4,861
November 13, 2025	585.05	576.45	576.45	585.95	566.55	8,920
November 12, 2025	565.95	584.25	584.25	590.95	565.95	16,226
November 11, 2025	597	566.1	566.1	597	550	19,787
November 10, 2025	583.8	578.4	578.4	583.8	568.6	6,054
November 07, 2025	581.2	585.45	585.45	595	580	6,535
November 06, 2025	580.1	580.25	580.25	589.45	575.1	4,278
November 04, 2025	592.85	586.35	586.35	598	583.05	4,157
November 03, 2025	592.85	586.35	586.35	598	583.05	14,700
November 02, 2025	594.25	598.85	598.85	605	589.1	14,700
October 31, 2025	594	594.2	594.2	598.85	580.25	7,583
October 30, 2025	581.95	585.75	585.75	589.95	566.65	30,217
October 29, 2025	599.2	612.5	612.5	618.25	596.65	8,384
October 28, 2025	615.75	596.05	596.05	633.15	581.05	34,266
October 27, 2025	640.95	615.75	615.75	642.8	614.1	16,490
October 24, 2025	662.35	640.95	640.95	662.85	630.1	15,466
October 23, 2025	657.7	662.2	662.2	669.5	648.4	4,961
October 21, 2025	660	654.3	654.3	663.95	654	2,413
October 20, 2025	660.25	653.45	653.45	663.1	643	6,072

Everest Industries Limited (EVERESTIND.NS) NSE