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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	407.45	409.75	409.75	422	407	5,843
February 12, 2026	425.7	408.3	408.3	437.45	403.15	13,171
February 11, 2026	422.15	417.35	417.35	422.15	412.5	4,147
February 10, 2026	415	422.1	422.1	425	415	7,004
February 09, 2026	422	413.35	413.35	426.9	406	20,946
February 06, 2026	448.9	434.65	434.65	448.9	421.6	12,220
February 05, 2026	441	435.3	435.3	446.95	431.1	2,022
February 04, 2026	425.5	441.45	441.45	445	423.05	4,830
February 03, 2026	424.05	426.05	426.05	496.8	420	7,100
February 02, 2026	419.55	414	414	422.45	410	2,100
February 01, 2026	433.25	411.3	411.3	438.8	408	4,627
January 30, 2026	410.35	433.2	433.2	440	410.35	9,401
January 29, 2026	408.55	418.75	418.75	427.9	408.55	5,024
January 28, 2026	418.3	408.45	408.45	427.35	400	19,719
January 27, 2026	422.45	415	415	431.95	405.5	12,497
January 23, 2026	415.15	422.45	422.45	457.9	411.65	28,681
January 22, 2026	414.3	415.15	415.15	428.85	411.65	4,045
January 21, 2026	433.05	414.3	414.3	433.05	412.2	7,283
January 20, 2026	433	432.15	432.15	442.25	422	9,814
January 19, 2026	449	433.3	433.3	452	430.1	15,938
January 16, 2026	436	453	453	463	423	9,597
January 14, 2026	441.1	436	436	446.35	430	9,964
January 13, 2026	446.2	441.1	441.1	451.9	437.2	6,806
January 12, 2026	450.1	450.35	450.35	470.7	440.1	10,813
January 09, 2026	467.05	457.25	457.25	472.3	449	7,292
January 08, 2026	485.5	467.05	467.05	498	462	10,010
January 07, 2026	509.75	487.6	487.6	509.75	485.85	10,229
January 06, 2026	509	505.3	505.3	521.35	503	4,848
January 05, 2026	538	513.8	513.8	538	507.75	7,078
January 02, 2026	517.95	527.95	527.95	530	512.05	5,860
January 01, 2026	520	515.25	515.25	534	510	4,054
December 31, 2025	513	520.85	520.85	533.95	510.25	11,935
December 30, 2025	528.8	525.4	525.4	528.8	517.05	5,590
December 29, 2025	535	521.85	521.85	536.95	509	19,507
December 26, 2025	528	531.95	531.95	538.25	514	15,002
December 24, 2025	522	524.65	524.65	527.2	512.5	6,357
December 23, 2025	509.15	519.95	519.95	527.3	506	13,137
December 22, 2025	500	507.15	507.15	517	500	10,639
December 19, 2025	500	506	506	511.1	498.1	9,236
December 18, 2025	516.15	496.5	496.5	516.15	495	9,011
December 17, 2025	523.4	511.05	511.05	523.7	505.55	10,321
December 16, 2025	527.9	518.75	518.75	527.9	515.05	2,042
December 15, 2025	520	523.9	523.9	526.2	508.9	9,383
December 12, 2025	505.6	515.05	515.05	521.6	501	7,317
December 11, 2025	511.45	505.75	505.75	518.9	502	7,361
December 10, 2025	510	508.95	508.95	529	501	7,967
December 09, 2025	498.05	499.5	499.5	515	490.5	7,439
December 08, 2025	513.55	500.55	500.55	513.55	500.4	5,348
December 05, 2025	515.4	509.95	509.95	515.4	501	2,577
December 04, 2025	518.4	515.05	515.05	519.2	509.1	4,051
December 03, 2025	520.1	518.4	518.4	535	511	24,533
December 02, 2025	518.4	520.95	520.95	527.4	514.75	4,113
December 01, 2025	522.4	518.4	518.4	524.75	510.6	2,255
November 28, 2025	545	525	525	555	518.5	16,198
November 27, 2025	524	535.95	535.95	545	517.9	3,896
November 26, 2025	539.95	524.15	524.15	539.95	513.8	22,442
November 25, 2025	555	528.05	528.05	555	526	13,496
November 24, 2025	570	544.1	544.1	570	540	12,518
November 21, 2025	575	557.9	557.9	575	553.05	15,405
November 19, 2025	575	554.7	554.7	575	551	2,460

Everest Industries Limited (EVERESTIND.NS) NSE