Everlon Financials Limited (BOM:514358)
India · Delayed Price · Currency is INR 110.55
-8.75 (-7.33%)
At close: Jan 21, 2026
Everlon Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 119.85 | 119.85 | 110.90 | 110.90 | 110.90 | 0.32% | 149 |
| Jan 21, 2026 | 107.00 | 121.95 | 100.05 | 110.55 | 110.55 | -7.33% | 1,453 |
| Jan 20, 2026 | 119.90 | 121.95 | 119.30 | 119.30 | 119.30 | 4.56% | 4 |
| Jan 19, 2026 | 111.00 | 121.95 | 105.25 | 114.10 | 114.10 | -6.48% | 1,451 |
| Jan 14, 2026 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 309 |
| Jan 13, 2026 | 122.00 | 122.00 | 119.90 | 120.00 | 120.00 | 5.36% | 53 |
| Jan 12, 2026 | 100.80 | 121.50 | 100.80 | 113.90 | 113.90 | 2.57% | 161 |
| Jan 9, 2026 | 125.00 | 125.00 | 109.75 | 111.05 | 111.05 | -8.90% | 324 |
| Jan 8, 2026 | 123.00 | 123.00 | 121.75 | 121.90 | 121.90 | 0.91% | 1,017 |
| Jan 7, 2026 | 125.00 | 125.00 | 120.80 | 120.80 | 120.80 | 3.29% | 116 |
| Jan 6, 2026 | 136.50 | 136.50 | 111.50 | 116.95 | 116.95 | -1.47% | 69 |
| Jan 5, 2026 | 111.00 | 123.90 | 111.00 | 118.70 | 118.70 | 0.94% | 413 |
| Jan 2, 2026 | 119.00 | 119.00 | 104.30 | 117.60 | 117.60 | 8.84% | 1,305 |
| Jan 1, 2026 | 131.10 | 131.10 | 105.00 | 108.05 | 108.05 | -5.22% | 1,575 |
| Dec 31, 2025 | 117.00 | 117.00 | 104.95 | 114.00 | 114.00 | 10.63% | 901 |
| Dec 30, 2025 | 114.90 | 114.90 | 99.05 | 103.05 | 103.05 | -1.76% | 495 |
| Dec 29, 2025 | 123.05 | 123.05 | 100.30 | 104.90 | 104.90 | -1.96% | 1,767 |
| Dec 26, 2025 | 109.40 | 115.50 | 100.60 | 107.00 | 107.00 | -8.51% | 2,135 |
| Dec 24, 2025 | 110.70 | 116.95 | 110.70 | 116.95 | 116.95 | 5.65% | 7 |
| Dec 23, 2025 | 120.00 | 120.00 | 110.00 | 110.70 | 110.70 | -4.53% | 19 |
| Dec 22, 2025 | 121.00 | 121.00 | 104.00 | 115.95 | 115.95 | 4.37% | 148 |
| Dec 19, 2025 | 111.80 | 117.95 | 110.00 | 111.10 | 111.10 | -0.63% | 63 |
| Dec 18, 2025 | 112.40 | 112.40 | 111.80 | 111.80 | 111.80 | 4.63% | 112 |
| Dec 17, 2025 | 105.90 | 116.00 | 101.35 | 106.85 | 106.85 | -6.64% | 61 |
| Dec 16, 2025 | 117.50 | 117.50 | 114.45 | 114.45 | 114.45 | 0.75% | 21 |
| Dec 15, 2025 | 123.15 | 123.15 | 107.70 | 113.60 | 113.60 | -2.36% | 134 |
| Dec 12, 2025 | 123.20 | 123.20 | 103.45 | 116.35 | 116.35 | 8.59% | 38 |
| Dec 11, 2025 | 121.95 | 121.95 | 105.20 | 107.15 | 107.15 | -8.42% | 2,458 |
| Dec 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 5 |
| Dec 9, 2025 | 125.00 | 125.00 | 103.00 | 117.00 | 117.00 | 2.05% | 61 |
| Dec 8, 2025 | 119.00 | 119.00 | 92.75 | 114.65 | 114.65 | 10.72% | 1,728 |
| Dec 5, 2025 | 102.00 | 117.80 | 94.25 | 103.55 | 103.55 | -6.71% | 765 |
| Dec 4, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.23% | 10 |
| Dec 3, 2025 | 114.90 | 114.90 | 98.95 | 110.75 | 110.75 | 3.60% | 254 |
| Dec 2, 2025 | 119.00 | 119.00 | 100.00 | 106.90 | 106.90 | -2.82% | 95 |
| Dec 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4.91% | 70 |
| Nov 28, 2025 | 114.50 | 114.50 | 100.00 | 104.85 | 104.85 | -0.80% | 539 |
| Nov 27, 2025 | 117.90 | 117.90 | 98.00 | 105.70 | 105.70 | -2.89% | 730 |
| Nov 26, 2025 | 118.50 | 118.50 | 108.10 | 108.85 | 108.85 | 0.69% | 57 |
| Nov 25, 2025 | 114.70 | 114.70 | 98.55 | 108.10 | 108.10 | 3.20% | 19 |
| Nov 24, 2025 | 102.00 | 121.85 | 100.15 | 104.75 | 104.75 | -5.84% | 1,221 |
| Nov 21, 2025 | 100.20 | 114.50 | 100.20 | 111.25 | 111.25 | 5.05% | 698 |
| Nov 20, 2025 | 117.80 | 125.80 | 103.00 | 105.90 | 105.90 | -7.43% | 2,775 |
| Nov 19, 2025 | 122.00 | 122.00 | 107.85 | 114.40 | 114.40 | -4.51% | 1,684 |
| Nov 18, 2025 | 115.00 | 122.00 | 115.00 | 119.80 | 119.80 | -3.11% | 178 |
| Nov 17, 2025 | 119.65 | 127.95 | 115.15 | 123.65 | 123.65 | -3.32% | 345 |
| Nov 14, 2025 | 119.05 | 127.90 | 119.05 | 127.90 | 127.90 | 8.94% | 677 |
| Nov 13, 2025 | 124.60 | 124.60 | 110.00 | 117.40 | 117.40 | 1.95% | 137 |
| Nov 12, 2025 | 129.00 | 129.00 | 111.15 | 115.15 | 115.15 | -6.72% | 159 |
| Nov 11, 2025 | 120.60 | 124.00 | 112.30 | 123.45 | 123.45 | 1.86% | 234 |