Everest Industries Limited (EVERESTIND.NS) NSE
366.30
-6.1(-1.64%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
366.30
-6.1(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 370.25 | 366.3 | 366.3 | 374.25 | 361 | 12,305 |
| March 12, 2026 | 389.95 | 372.4 | 372.4 | 389.95 | 370.1 | 9,819 |
| March 11, 2026 | 373.05 | 375.35 | 375.35 | 383.7 | 370 | 13,390 |
| March 10, 2026 | 370 | 376.85 | 376.85 | 385.4 | 370 | 13,951 |
| March 09, 2026 | 384 | 374.3 | 374.3 | 384.9 | 371 | 9,064 |
| March 06, 2026 | 395.9 | 385.95 | 385.95 | 395.9 | 384.05 | 3,067 |
| March 05, 2026 | 394 | 384.8 | 384.8 | 402.25 | 382 | 4,252 |
| March 02, 2026 | 370 | 405.8 | 405.8 | 425 | 370 | 18,147 |
| February 27, 2026 | 384.9 | 388.75 | 388.75 | 420.6 | 382.1 | 20,747 |
| February 26, 2026 | 399.95 | 385.55 | 385.55 | 399.95 | 379.9 | 13,379 |
| February 25, 2026 | 398.7 | 394.65 | 394.65 | 405 | 392.4 | 10,393 |
| February 24, 2026 | 392.45 | 394.3 | 394.3 | 395 | 386 | 5,497 |
| February 23, 2026 | 396.25 | 390.75 | 390.75 | 408.4 | 386.25 | 7,145 |
| February 20, 2026 | 393 | 396.25 | 0 | 398.3 | 393 | 3,367 |
| February 19, 2026 | 399.05 | 397.45 | 0 | 404 | 392.95 | 7,073 |
| February 18, 2026 | 395.2 | 401.25 | 0 | 409.9 | 395.2 | 8,879 |
| February 17, 2026 | 410.55 | 397.2 | 0 | 411.9 | 394.9 | 7,224 |
| February 16, 2026 | 413.8 | 406.65 | 0 | 413.8 | 400.1 | 3,295 |
| February 13, 2026 | 407.45 | 409.75 | 0 | 422 | 407 | 5,843 |
| February 12, 2026 | 425.7 | 408.3 | 0 | 437.45 | 403.15 | 13,171 |
| February 11, 2026 | 422.15 | 417.35 | 0 | 422.15 | 412.5 | 4,147 |
| February 10, 2026 | 415 | 422.1 | 0 | 425 | 415 | 7,004 |
| February 09, 2026 | 422 | 413.35 | 0 | 426.9 | 406 | 20,946 |
| February 06, 2026 | 448.9 | 434.65 | 0 | 448.9 | 421.6 | 12,220 |
| February 05, 2026 | 441 | 435.3 | 0 | 446.95 | 431.1 | 2,022 |
| February 04, 2026 | 425.5 | 441.45 | 0 | 445 | 423.05 | 4,830 |
| February 03, 2026 | 424.05 | 426.05 | 0 | 496.8 | 420 | 7,100 |
| February 02, 2026 | 419.55 | 414 | 0 | 422.45 | 410 | 2,100 |
| February 01, 2026 | 433.25 | 411.3 | 0 | 438.8 | 408 | 4,627 |
| January 30, 2026 | 410.35 | 433.2 | 0 | 440 | 410.35 | 9,401 |
| January 29, 2026 | 408.55 | 418.75 | 0 | 427.9 | 408.55 | 5,024 |
| January 28, 2026 | 418.3 | 408.45 | 0 | 427.35 | 400 | 19,719 |
| January 27, 2026 | 422.45 | 415 | 0 | 431.95 | 405.5 | 12,497 |
| January 23, 2026 | 415.15 | 422.45 | 0 | 457.9 | 411.65 | 28,681 |
| January 22, 2026 | 414.3 | 415.15 | 0 | 428.85 | 411.65 | 4,045 |
| January 21, 2026 | 433.05 | 414.3 | 0 | 433.05 | 412.2 | 7,283 |
| January 20, 2026 | 433 | 432.15 | 0 | 442.25 | 422 | 9,814 |
| January 19, 2026 | 449 | 433.3 | 0 | 452 | 430.1 | 15,938 |
| January 16, 2026 | 436 | 453 | 0 | 463 | 423 | 9,597 |
| January 14, 2026 | 441.1 | 436 | 0 | 446.35 | 430 | 9,964 |
| January 13, 2026 | 446.2 | 441.1 | 0 | 451.9 | 437.2 | 6,806 |
| January 12, 2026 | 450.1 | 450.35 | 0 | 470.7 | 440.1 | 10,813 |
| January 09, 2026 | 467.05 | 457.25 | 0 | 472.3 | 449 | 7,292 |
| January 08, 2026 | 485.5 | 467.05 | 0 | 498 | 462 | 10,010 |
| January 07, 2026 | 509.75 | 487.6 | 0 | 509.75 | 485.85 | 10,229 |
| January 06, 2026 | 509 | 505.3 | 0 | 521.35 | 503 | 4,848 |
| January 05, 2026 | 538 | 513.8 | 0 | 538 | 507.75 | 7,078 |
| January 02, 2026 | 517.95 | 527.95 | 0 | 530 | 512.05 | 5,860 |
| January 01, 2026 | 520 | 515.25 | 0 | 534 | 510 | 4,054 |
| December 31, 2025 | 513 | 520.85 | 0 | 533.95 | 510.25 | 11,935 |
| December 30, 2025 | 528.8 | 525.4 | 0 | 528.8 | 517.05 | 5,590 |
| December 29, 2025 | 535 | 521.85 | 0 | 536.95 | 509 | 19,507 |
| December 26, 2025 | 528 | 531.95 | 0 | 538.25 | 514 | 15,002 |
| December 24, 2025 | 522 | 524.65 | 0 | 527.2 | 512.5 | 6,357 |
| December 23, 2025 | 509.15 | 519.95 | 0 | 527.3 | 506 | 13,137 |
| December 22, 2025 | 500 | 507.15 | 0 | 517 | 500 | 10,639 |
| December 19, 2025 | 500 | 506 | 0 | 511.1 | 498.1 | 9,236 |
| December 18, 2025 | 516.15 | 496.5 | 0 | 516.15 | 495 | 9,011 |
| December 17, 2025 | 523.4 | 511.05 | 0 | 523.7 | 505.55 | 10,321 |
| December 16, 2025 | 527.9 | 518.75 | 0 | 527.9 | 515.05 | 2,042 |