Everlon Financials Limited (BOM:514358)
India · Delayed Price · Currency is INR 109.10
+3.35 (3.17%)
At close: Oct 1, 2026
Everlon Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 106.80 | 110.70 | 106.70 | 109.10 | 109.10 | 3.17% | 23 |
| Sep 30, 2026 | 118.00 | 118.00 | 101.00 | 105.75 | 105.75 | 5.54% | 166 |
| Sep 29, 2026 | 103.95 | 105.60 | 100.00 | 100.20 | 100.20 | -8.95% | 499 |
| Sep 24, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.96% | 1 |
| Sep 23, 2026 | 97.20 | 115.00 | 97.20 | 109.00 | 109.00 | 2.44% | 185 |
| Sep 21, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - | 1 |
| Sep 18, 2026 | 106.05 | 106.50 | 106.00 | 106.40 | 106.40 | -0.56% | 578 |
| Sep 17, 2026 | 108.85 | 108.85 | 107.00 | 107.00 | 107.00 | -1.70% | 2 |
| Sep 16, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - | 10 |
| Sep 15, 2026 | 101.90 | 108.90 | 101.90 | 108.85 | 108.85 | 0.79% | 31 |
| Sep 10, 2026 | 109.00 | 109.00 | 102.50 | 108.00 | 108.00 | -0.83% | 62 |
| Sep 9, 2026 | 109.90 | 109.90 | 108.90 | 108.90 | 108.90 | 3.71% | 10 |
| Sep 8, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.46% | 1,141 |
| Sep 7, 2026 | 104.85 | 109.90 | 104.85 | 109.90 | 109.90 | 3.73% | 194 |
| Sep 3, 2026 | 103.00 | 105.95 | 103.00 | 105.95 | 105.95 | 4.80% | 19 |
| Sep 2, 2026 | 105.00 | 105.00 | 101.00 | 101.10 | 101.10 | -3.71% | 136 |
| Aug 31, 2026 | 101.85 | 105.00 | 101.05 | 105.00 | 105.00 | -0.24% | 1,356 |
| Aug 28, 2026 | 105.00 | 115.00 | 103.35 | 105.25 | 105.25 | 0.33% | 1,356 |
| Aug 27, 2026 | 106.50 | 106.50 | 100.75 | 104.90 | 104.90 | -0.94% | 7 |
| Aug 26, 2026 | 105.70 | 110.80 | 105.70 | 105.90 | 105.90 | -0.09% | 264 |
| Aug 25, 2026 | 100.10 | 106.00 | 100.10 | 106.00 | 106.00 | 6.00% | 1,038 |
| Aug 24, 2026 | 101.00 | 111.00 | 97.00 | 100.00 | 100.00 | -2.72% | 645 |
| Aug 21, 2026 | 104.85 | 104.85 | 102.35 | 102.80 | 102.80 | -7.80% | 1,503 |
| Aug 20, 2026 | 117.90 | 117.90 | 101.00 | 111.50 | 111.50 | 1.36% | 243 |
| Aug 19, 2026 | 107.00 | 110.00 | 105.20 | 110.00 | 110.00 | 2.80% | 160 |
| Aug 18, 2026 | 110.95 | 116.70 | 107.00 | 107.00 | 107.00 | 1.04% | 176 |
| Aug 17, 2026 | 117.85 | 117.85 | 105.00 | 105.90 | 105.90 | -0.33% | 86 |
| Aug 14, 2026 | 115.70 | 115.70 | 105.00 | 106.25 | 106.25 | -7.45% | 254 |
| Aug 13, 2026 | 111.40 | 114.80 | 105.75 | 114.80 | 114.80 | 5.37% | 308 |
| Aug 12, 2026 | 117.50 | 117.50 | 102.00 | 108.95 | 108.95 | 4.61% | 938 |
| Aug 11, 2026 | 107.95 | 113.45 | 102.20 | 104.15 | 104.15 | -9.28% | 254 |
| Aug 10, 2026 | 98.75 | 114.80 | 97.65 | 114.80 | 114.80 | 9.33% | 15 |
| Aug 7, 2026 | 106.70 | 109.90 | 105.00 | 105.00 | 105.00 | -2.05% | 406 |
| Aug 6, 2026 | 117.00 | 117.00 | 102.00 | 107.20 | 107.20 | 1.47% | 879 |
| Aug 5, 2026 | 103.15 | 113.00 | 100.10 | 105.65 | 105.65 | -3.69% | 5 |
| Aug 3, 2026 | 103.00 | 109.70 | 101.20 | 109.70 | 109.70 | 8.40% | 159 |
| Jul 31, 2026 | 102.00 | 108.30 | 101.20 | 101.20 | 101.20 | -4.44% | 92 |
| Jul 29, 2026 | 102.05 | 106.40 | 100.00 | 105.90 | 105.90 | -2.40% | 134 |
| Jul 28, 2026 | 115.00 | 115.00 | 108.50 | 108.50 | 108.50 | 1.02% | 114 |
| Jul 27, 2026 | 123.70 | 123.70 | 100.10 | 107.40 | 107.40 | 2.78% | 134 |
| Jul 24, 2026 | 117.00 | 117.00 | 100.00 | 104.50 | 104.50 | 1.46% | 206 |
| Jul 23, 2026 | 103.00 | 109.80 | 103.00 | 103.00 | 103.00 | -8.20% | 96 |
| Jul 22, 2026 | 101.00 | 112.20 | 101.00 | 112.20 | 112.20 | 1.63% | 86 |
| Jul 21, 2026 | 129.60 | 129.60 | 110.00 | 110.40 | 110.40 | -0.99% | 376 |
| Jul 20, 2026 | 117.15 | 117.15 | 110.80 | 111.50 | 111.50 | -10.51% | 10 |
| Jul 17, 2026 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 6.40% | 12 |
| Jul 16, 2026 | 110.00 | 117.10 | 105.50 | 117.10 | 117.10 | 0.17% | 228 |
| Jul 15, 2026 | 104.00 | 123.80 | 104.00 | 116.90 | 116.90 | 10.49% | 27 |
| Jul 14, 2026 | 103.00 | 108.25 | 97.75 | 105.80 | 105.80 | -2.71% | 77 |
| Jul 13, 2026 | 113.95 | 114.80 | 104.00 | 108.75 | 108.75 | -10.71% | 463 |