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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	561.5	561.1	561.1	561.5	561	1,674
July 22, 2025	565.05	561.1	561.1	565.05	561	9,122
July 21, 2025	582.7	572.35	572.35	582.7	572.35	5,567
July 18, 2025	597.35	584	584	597.35	577.5	5,462
July 17, 2025	586	586.5	586.5	586.5	584	4,974
July 16, 2025	565	575	575	577	565	4,343
July 15, 2025	555	567.05	567.05	567.05	551	7,523
July 14, 2025	558.95	555.95	555.95	558.95	550	2,607
July 11, 2025	554.5	548	548	554.5	545	1,208
July 10, 2025	562	554.95	554.95	562	554.95	2,822
July 09, 2025	564.95	555	555	564.95	555	1,501
July 08, 2025	555	555	555	561	555	8,198
July 07, 2025	562.15	558	558	562.15	558	379
July 04, 2025	563	565	565	565	555.05	6,968
July 03, 2025	573.95	563	563	573.95	562.9	2,339
July 02, 2025	567.9	573.95	573.95	575	567.9	6,274
July 01, 2025	554	570	570	570	552.55	24,014
June 30, 2025	540.1	560.25	560.25	560.25	540.1	3,087
June 27, 2025	549.3	549.3	549.3	549.3	549	2,754
June 26, 2025	530.9	538.55	538.55	538.55	528	9,377
June 25, 2025	527.5	528	528	536.7	527.5	6,059
June 24, 2025	535.85	527.5	527.5	536.1	527.5	5,637

Everest Industries Limited (EVERESTIND.NS) NSE