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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2024	980	979.95	979.95	1,006.95	965.2	10,033
October 22, 2024	978	970.7	970.7	981.9	947.95	11,978
October 21, 2024	989.2	967.7	967.7	1,003.8	960.55	10,938
October 18, 2024	1,028.8	989.2	989.2	1,039.2	984.9	20,563
October 17, 2024	1,052.15	1,024.1	1,024.1	1,052.15	1,020	4,644
October 16, 2024	1,031.9	1,049.55	1,049.55	1,054.95	1,027.05	7,080
October 15, 2024	1,028	1,025	1,025	1,055	1,020	3,702
October 14, 2024	1,027.6	1,035.85	1,035.85	1,046.95	1,016.5	5,811
October 11, 2024	1,017.4	1,023.75	1,023.75	1,039	1,015.55	5,721
October 10, 2024	1,029.55	1,030.6	1,030.6	1,040	1,015.55	5,812
October 09, 2024	1,022.65	1,029.15	1,029.15	1,043.25	1,019.75	5,246
October 08, 2024	990.9	1,029.4	1,029.4	1,034.25	990	7,095
October 07, 2024	1,036.95	990.9	990.9	1,037.7	980.5	43,562
October 04, 2024	1,025.95	1,033.35	1,033.35	1,041.55	1,015	9,525
October 03, 2024	1,043.25	1,010.8	1,010.8	1,050.8	1,001.5	15,846
October 01, 2024	1,048	1,043.25	1,043.25	1,060.55	1,016.05	12,861
September 30, 2024	1,069.2	1,044.4	1,044.4	1,084.7	1,030.95	21,981
September 27, 2024	1,081.25	1,069.2	1,069.2	1,089.85	1,065.05	8,409
September 26, 2024	1,096	1,081.2	1,081.2	1,096	1,040.6	32,052
September 25, 2024	1,097.95	1,086.8	1,086.8	1,108	1,081	8,038

Everest Industries Limited (EVERESTIND.NS) NSE