Everlon Financials Limited (BOM:514358)
India · Delayed Price · Currency is INR 87.11
-8.84 (-9.21%)
At close: Mar 4, 2026
Everlon Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102.00 | 102.00 | 90.36 | 94.12 | 94.12 | 8.05% | 1,347 |
| Mar 4, 2026 | 86.05 | 110.00 | 86.05 | 87.11 | 87.11 | -9.21% | 218 |
| Mar 2, 2026 | 99.00 | 99.00 | 91.00 | 95.95 | 95.95 | -0.59% | 136 |
| Feb 27, 2026 | 102.90 | 102.90 | 96.50 | 96.52 | 96.52 | 6.05% | 122 |
| Feb 26, 2026 | 89.00 | 98.80 | 89.00 | 91.01 | 91.01 | 1.77% | 1,113 |
| Feb 25, 2026 | 85.70 | 98.50 | 85.70 | 89.43 | 89.43 | -7.58% | 413 |
| Feb 24, 2026 | 88.50 | 101.50 | 88.50 | 96.77 | 96.77 | 3.06% | 655 |
| Feb 23, 2026 | 94.53 | 103.90 | 93.90 | 93.90 | 93.90 | -1.16% | 104 |
| Feb 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.67% | 1 |
| Feb 19, 2026 | 92.90 | 92.90 | 83.70 | 89.90 | 89.90 | 1.63% | 306 |
| Feb 18, 2026 | 99.95 | 99.95 | 84.00 | 88.46 | 88.46 | 0.18% | 265 |
| Feb 17, 2026 | 89.80 | 90.00 | 84.05 | 88.30 | 88.30 | -0.79% | 1,735 |
| Feb 16, 2026 | 77.50 | 89.00 | 77.50 | 89.00 | 89.00 | 5.81% | 1,062 |
| Feb 13, 2026 | 89.83 | 91.00 | 84.00 | 84.11 | 84.11 | -4.50% | 434 |
| Feb 12, 2026 | 85.37 | 92.99 | 85.37 | 88.07 | 88.07 | 3.16% | 1,107 |
| Feb 11, 2026 | 95.00 | 109.25 | 82.00 | 85.37 | 85.37 | -15.21% | 16,425 |
| Feb 10, 2026 | 109.90 | 112.90 | 94.10 | 100.68 | 100.68 | 1.65% | 419 |
| Feb 9, 2026 | 107.70 | 107.70 | 98.40 | 99.05 | 99.05 | 4.27% | 718 |
| Feb 6, 2026 | 99.00 | 113.85 | 94.01 | 94.99 | 94.99 | -4.05% | 836 |
| Feb 5, 2026 | 100.00 | 115.00 | 99.00 | 99.00 | 99.00 | -0.94% | 501 |
| Feb 4, 2026 | 120.00 | 121.80 | 95.10 | 99.94 | 99.94 | -5.61% | 1,968 |
| Feb 3, 2026 | 105.00 | 114.70 | 101.00 | 105.88 | 105.88 | -1.92% | 1,041 |
| Feb 2, 2026 | 104.04 | 117.98 | 104.04 | 107.95 | 107.95 | 5.83% | 317 |
| Feb 1, 2026 | 99.00 | 119.00 | 99.00 | 102.00 | 102.00 | 2.00% | 146 |
| Jan 30, 2026 | 94.25 | 101.00 | 94.10 | 100.00 | 100.00 | -1.62% | 610 |
| Jan 29, 2026 | 101.05 | 107.95 | 99.00 | 101.65 | 101.65 | -5.88% | 339 |
| Jan 28, 2026 | 102.55 | 119.80 | 101.75 | 108.00 | 108.00 | -1.73% | 662 |
| Jan 27, 2026 | 108.75 | 119.90 | 108.75 | 109.90 | 109.90 | 0.05% | 9 |
| Jan 23, 2026 | 119.00 | 119.00 | 104.25 | 109.85 | 109.85 | -0.95% | 501 |
| 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 |