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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2024	1,121	1,153.75	1,153.75	1,160	1,120	14,652
September 09, 2024	1,128	1,120.85	1,120.85	1,135.35	1,103.05	9,642
September 08, 2024	1,128	1,120.85	1,120.85	1,135.35	1,103.05	9,642
September 06, 2024	1,147	1,128.65	1,128.65	1,151.3	1,125	12,379
September 05, 2024	1,150	1,143.9	1,143.9	1,167.6	1,135	20,182
September 04, 2024	1,142.4	1,149.9	1,149.9	1,167.4	1,132.1	15,189
September 03, 2024	1,135	1,152.4	1,152.4	1,165	1,131	34,231
September 02, 2024	1,117.1	1,145.55	1,145.55	1,162.95	1,117.1	13,540
August 30, 2024	1,130	1,131.35	1,131.35	1,150	1,109.25	18,446
August 29, 2024	1,160.9	1,113.6	1,113.6	1,165	1,101	17,494
August 28, 2024	1,159.9	1,140.55	1,140.55	1,159.9	1,127	28,004
August 27, 2024	1,152	1,155.05	1,155.05	1,184.3	1,142	12,267
August 26, 2024	1,121	1,154.15	1,154.15	1,161.55	1,116	22,881
August 23, 2024	1,127.55	1,129.85	1,129.85	1,149	1,125.1	7,830
August 22, 2024	1,125	1,135.65	1,135.65	1,148.25	1,118.45	17,810
August 21, 2024	1,119.55	1,127.05	1,127.05	1,148	1,116.95	17,518
August 20, 2024	1,116	1,118.4	1,118.4	1,137.8	1,100.55	11,386
August 19, 2024	1,072.9	1,124.65	1,124.65	1,133.7	1,072.9	22,167
August 16, 2024	1,048	1,067.35	1,067.35	1,079.8	1,048	9,562
August 14, 2024	1,048.5	1,051.45	1,051.45	1,068.05	1,023.6	37,513
August 13, 2024	1,058.45	1,042.8	1,042.8	1,065.05	1,035	7,457
August 12, 2024	1,048.45	1,058.45	1,058.45	1,066.8	1,033.9	12,087
August 09, 2024	1,056	1,048.45	1,048.45	1,065.8	1,039.55	11,589
August 08, 2024	1,077.95	1,055.75	1,055.75	1,089.3	1,051	10,112
August 07, 2024	1,043.45	1,075.45	1,075.45	1,114	1,043.45	37,597
August 06, 2024	1,080	1,024.3	1,024.3	1,080	1,016	47,348
August 05, 2024	1,145.9	1,061.65	1,061.65	1,148	1,053	45,806
August 02, 2024	1,220	1,160.35	1,160.35	1,220	1,132.55	58,295
August 01, 2024	1,220.25	1,250	1,250	1,259.6	1,205.65	7,652
July 31, 2024	1,204	1,202.2	1,202.2	1,217.8	1,198	7,119
July 30, 2024	1,180.35	1,209.8	1,209.8	1,233	1,180	20,528
July 29, 2024	1,201.5	1,179.85	1,179.85	1,209.9	1,170	10,397
July 26, 2024	1,185	1,184.35	1,184.35	1,212.6	1,180	9,443
July 25, 2024	1,199.8	1,199.3	1,199.3	1,203.9	1,182.45	4,903
July 24, 2024	1,166	1,206.65	1,206.65	1,220	1,140	9,916
July 23, 2024	1,176.6	1,156.3	1,156.3	1,181.3	1,128.5	13,850
July 22, 2024	1,165.55	1,166.2	1,166.2	1,191.8	1,161.1	5,552
July 19, 2024	1,206	1,186.4	1,186.4	1,240.05	1,160	19,037
July 18, 2024	1,240	1,199.7	1,199.7	1,244.85	1,185.55	23,190
July 16, 2024	1,231.95	1,235.05	1,235.05	1,255.05	1,222.95	23,137
July 15, 2024	1,190	1,222	1,222	1,241.05	1,187.3	23,949
July 12, 2024	1,188.4	1,188.65	1,188.65	1,225	1,175.1	24,660
July 11, 2024	1,161.9	1,166.5	1,166.5	1,170	1,159.45	909
July 10, 2024	1,190	1,161.55	1,161.55	1,193.55	1,142.95	10,898
July 09, 2024	1,201.95	1,176.55	1,176.55	1,205.05	1,172.1	11,259
July 08, 2024	1,220	1,205.8	1,205.8	1,224.5	1,176.05	20,587
July 05, 2024	1,198	1,214.8	1,214.8	1,234	1,182.65	20,171
July 04, 2024	1,201.3	1,188.3	1,188.3	1,209.9	1,178	7,503
July 03, 2024	1,180.55	1,201.3	1,201.3	1,212	1,177.25	7,572
July 02, 2024	1,209	1,173.5	1,173.5	1,215	1,165	13,833
July 01, 2024	1,179	1,198.4	1,198.4	1,211.95	1,161	14,622
June 28, 2024	1,179.9	1,176.5	1,176.5	1,209.6	1,166.2	12,004
June 27, 2024	1,169.9	1,175.85	1,175.85	1,221	1,160.55	25,270
June 26, 2024	1,151.95	1,181.65	1,181.65	1,199	1,144.35	27,914
June 25, 2024	1,144.95	1,155.45	1,155.45	1,179	1,135.5	19,302
June 24, 2024	1,113.5	1,155	1,155	1,158	1,105.45	5,225
June 21, 2024	1,112.8	1,109.8	1,109.8	1,145	1,105.3	10,474
June 20, 2024	1,120	1,111.4	1,111.4	1,144	1,105	17,628
June 19, 2024	1,142	1,113.3	1,113.3	1,151.1	1,105.5	10,652
June 18, 2024	1,095.65	1,142	1,142	1,174.65	1,089.35	37,142

Everest Industries Limited (EVERESTIND.NS) NSE