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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	446	444.35	444.35	446	444.35	899
May 08, 2025	456.6	453.4	453.4	456.6	447.55	1,374
May 07, 2025	460	456.65	456.65	460	456.65	5,448
May 06, 2025	465.95	465.95	465.95	465.95	465.95	635
May 05, 2025	475.45	475.45	475.45	475.45	475.45	2,457
May 02, 2025	495	485.15	485.15	495	485.15	1,634
April 30, 2025	500	495.05	495.05	500	494.6	2,852
April 29, 2025	506	504.7	504.7	506	504.7	702
April 28, 2025	506	515	515	516	506	865
April 25, 2025	522.4	516	516	522.4	516	548
April 24, 2025	528	526.5	526.5	528	526.5	702
April 23, 2025	530.75	536.95	536.95	538.9	514.9	12,093
April 22, 2025	502	525.5	525.5	525.65	493	18,099
April 21, 2025	482.9	500.65	500.65	501.35	461.5	26,130
April 17, 2025	475	477.5	477.5	482.9	468	14,313
April 16, 2025	469.05	472.4	472.4	486	469.05	12,743
April 15, 2025	454.25	469.05	469.05	470.95	448.55	7,615
April 11, 2025	445.7	448.55	448.55	453.3	433.15	2,378
April 09, 2025	444.95	436.75	436.75	444.95	432	2,248
April 08, 2025	429	445.35	445.35	446	420	5,996
April 07, 2025	433.75	427.6	427.6	448.7	421.55	12,601
April 04, 2025	452.35	443.7	443.7	457.3	441.1	25,614
April 03, 2025	450	450.1	450.1	472.5	446	25,614
April 02, 2025	457.8	450	450	469.95	445	20,804
April 01, 2025	436	457.8	457.8	457.8	424	18,413
March 28, 2025	450.9	436	436	462.9	430	40,439
March 27, 2025	464.95	450.9	450.9	474	443	21,269
March 26, 2025	482	461.85	461.85	491.95	455.1	22,560
March 25, 2025	477	478	478	494	474	22,565
March 24, 2025	490	470.75	470.75	500	466	18,654
March 21, 2025	462.55	477.05	477.05	483.35	462.55	23,837
March 20, 2025	469	460.45	460.45	470	460	23,887
March 19, 2025	465	463.1	463.1	470	457	51,184
March 18, 2025	468	461.6	461.6	474	456	24,146
March 17, 2025	481.85	457.65	457.65	498.85	455.3	20,956
March 13, 2025	508.5	475.1	475.1	508.5	472	8,318
March 12, 2025	503	496.45	496.45	511	490	9,550
March 11, 2025	524	504.8	504.8	524	502.75	5,771
March 10, 2025	550	529.2	529.2	555.4	516.6	15,162
March 07, 2025	515	531.55	531.55	531.55	500.05	59,694
March 06, 2025	528	506.25	506.25	528	500.05	9,764
March 05, 2025	483.85	506.8	506.8	508.25	483.85	15,270
March 04, 2025	508.95	484.05	484.05	519	483.85	15,306
March 03, 2025	551	509.3	509.3	559	508.95	28,838
February 28, 2025	578	535.7	535.7	578	535.7	4,484
February 27, 2025	559.1	563.9	563.9	580	551.05	4,322
February 25, 2025	576.5	566.75	566.75	585.65	555	5,203
February 24, 2025	576	576.35	576.35	592	555	12,826
February 21, 2025	593	581.65	581.65	605	575	2,035
February 20, 2025	555	590	590	596.95	555	17,837
February 19, 2025	555	568.55	568.55	568.55	531	19,550
February 18, 2025	550	541.5	541.5	575.9	541.5	18,319
February 17, 2025	558	570	570	600	558	5,213
February 14, 2025	604.45	586.35	586.35	615.45	575	8,883
February 13, 2025	604	604.45	604.45	629.85	600.05	3,092
February 12, 2025	635	614	614	636.6	596.35	10,107
February 11, 2025	652.8	627.7	627.7	654.4	625.45	11,257
February 10, 2025	647	658.35	658.35	685	642.5	20,264
February 07, 2025	657	670.9	670.9	684.5	624.8	26,679
February 06, 2025	680	657.65	657.65	680	648.25	27,582

Everest Industries Limited (EVERESTIND.NS) NSE