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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2025	690	705.65	705.65	710	667.8	9,810
January 17, 2025	682.4	687.8	687.8	704.9	666.65	28,114
January 16, 2025	668	686.65	686.65	693	668	26,722
January 15, 2025	667.75	667.5	667.5	693	662	25,144
January 14, 2025	667.55	664.85	664.85	673	660.1	12,895
January 13, 2025	677.25	662.4	662.4	691.75	660	26,715
January 10, 2025	704.4	688.6	688.6	710.85	681.6	25,202
January 09, 2025	729.8	710.85	710.85	730	705	29,566
January 08, 2025	744.75	726	726	744.75	722.55	26,580
January 07, 2025	745.1	743.3	743.3	759.45	741.25	9,121
January 06, 2025	774	748.65	748.65	785	746	13,385
January 03, 2025	791.65	780.9	780.9	816	772.7	16,684
January 02, 2025	792.7	795.35	795.35	799	782.5	9,633
January 01, 2025	777.1	788.55	788.55	792	768.3	6,054
December 31, 2024	751.9	777.1	777.1	787.65	748.85	23,866
December 30, 2024	747.75	747.95	747.95	754.5	737.55	18,469
December 27, 2024	752.55	747.8	747.8	768	745	13,919
December 26, 2024	755.65	752.55	752.55	755.65	748.5	9,569
December 24, 2024	766.5	755.75	755.75	769.7	752	11,229
December 23, 2024	761.2	775.5	775.5	795	751	26,488
December 20, 2024	761.1	768.2	768.2	775	747.85	10,672
December 19, 2024	771.55	764.65	764.65	779	760.55	16,049
December 18, 2024	781	771.55	771.55	790	770	11,017
December 17, 2024	790.7	782.75	782.75	797.25	779.95	19,728
December 16, 2024	788.2	790.7	790.7	800.95	780.05	23,848
December 13, 2024	806.2	792.45	792.45	809.95	785.7	21,112
December 12, 2024	805.6	808.3	808.3	819.9	801.55	16,488
December 11, 2024	802	803.6	803.6	821.5	797.1	22,267
December 10, 2024	808.2	803.6	803.6	815.95	796	15,300
December 09, 2024	815.1	808.2	808.2	822.45	804.1	13,468
December 06, 2024	825	820.45	820.45	829.45	816.35	14,817
December 05, 2024	829.5	815.5	815.5	834.35	812.1	20,455
December 04, 2024	808.8	826.2	826.2	830.95	808.8	27,324
December 03, 2024	802.3	808.8	808.8	824.2	797.75	18,617
December 02, 2024	813.1	798.3	798.3	822.5	790.05	32,931
November 29, 2024	814.25	814.5	814.5	826.95	807.35	23,414
November 28, 2024	829.4	811.9	811.9	840.2	807	42,262
November 27, 2024	813.5	820.3	820.3	854.4	806.6	90,755
November 26, 2024	770.6	802.75	802.75	888	767.2	245,602
November 25, 2024	790	768.4	768.4	791.7	752.5	62,311
November 22, 2024	799.9	768.9	768.9	803.65	765	36,969
November 21, 2024	813.85	788.35	788.35	824.5	779.05	28,680
November 19, 2024	851.05	815.8	815.8	874.95	810	46,021
November 18, 2024	862.85	875	875	877.75	856.75	6,611
November 14, 2024	903.2	862.85	862.85	935	828.15	79,194
November 13, 2024	932	897.2	897.2	946.3	891	35,054
November 12, 2024	972.3	931.95	931.95	977.7	930	35,499
November 11, 2024	1,000	978.55	978.55	1,004.3	971	16,033
November 08, 2024	1,026.65	1,006.05	1,006.05	1,049.8	992.35	40,291
November 07, 2024	1,050.6	1,026.65	1,026.65	1,062	1,021.8	16,150
November 06, 2024	1,100	1,055.7	1,055.7	1,100	1,040	55,384
November 05, 2024	1,093.15	1,142.85	1,142.85	1,149.9	1,070.1	30,336
November 04, 2024	1,123.45	1,109.8	1,109.8	1,138.15	1,080.5	26,333
November 01, 2024	1,140.05	1,140.55	1,140.55	1,150	1,128.6	5,750
October 31, 2024	1,068.75	1,126.1	1,126.1	1,189.95	1,068.75	129,960
October 30, 2024	982.45	1,065	1,065	1,111	973.55	26,728
October 29, 2024	983.8	978.35	978.35	988	965	3,907
October 28, 2024	999.95	983.8	983.8	1,013.3	966.05	7,847
October 25, 2024	971.3	993.25	993.25	1,010	929.45	28,524
October 24, 2024	980	973.75	973.75	994.2	960.3	5,701

Everest Industries Limited (EVERESTIND.NS) NSE