Everlon Financials Limited (BOM:514358)
India · Delayed Price · Currency is INR 103.05
-6.75 (-6.15%)
At close: May 26, 2026
Everlon Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 112.85 | 112.85 | 106.60 | 109.80 | 109.80 | 2.66% | 199 |
| May 22, 2026 | 113.00 | 113.00 | 102.00 | 106.95 | 106.95 | 2.69% | 378 |
| May 21, 2026 | 113.90 | 113.90 | 103.00 | 104.15 | 104.15 | -5.28% | 1,334 |
| May 20, 2026 | 108.15 | 114.00 | 103.00 | 109.95 | 109.95 | -4.39% | 131 |
| May 19, 2026 | 106.85 | 120.00 | 106.85 | 115.00 | 115.00 | 6.24% | 4 |
| May 18, 2026 | 114.00 | 114.00 | 107.00 | 108.25 | 108.25 | 6.65% | 167 |
| May 15, 2026 | 110.00 | 110.75 | 99.15 | 101.50 | 101.50 | -8.35% | 204 |
| May 14, 2026 | 122.00 | 122.00 | 107.00 | 110.75 | 110.75 | -1.69% | 15 |
| May 13, 2026 | 128.40 | 128.40 | 110.00 | 112.65 | 112.65 | 5.03% | 169 |
| May 12, 2026 | 117.50 | 117.50 | 104.55 | 107.25 | 107.25 | -6.74% | 244 |
| May 11, 2026 | 117.00 | 117.00 | 106.00 | 115.00 | 115.00 | -2.38% | 107 |
| May 8, 2026 | 114.10 | 119.00 | 114.10 | 117.80 | 117.80 | 3.11% | 14 |
| May 7, 2026 | 116.00 | 116.00 | 114.20 | 114.25 | 114.25 | 3.25% | 40 |
| May 6, 2026 | 115.15 | 124.00 | 106.00 | 110.65 | 110.65 | -4.90% | 804 |
| May 5, 2026 | 122.00 | 122.00 | 116.35 | 116.35 | 116.35 | 3.88% | 134 |
| May 4, 2026 | 106.95 | 113.50 | 105.25 | 112.00 | 112.00 | -1.50% | 156 |
| Apr 30, 2026 | 112.35 | 118.00 | 105.00 | 113.70 | 113.70 | -4.81% | 109 |
| Apr 29, 2026 | 117.31 | 121.99 | 115.00 | 119.45 | 119.45 | 0.80% | 125 |
| Apr 28, 2026 | 119.00 | 120.00 | 117.00 | 118.50 | 118.50 | 0.42% | 6 |
| Apr 27, 2026 | 125.00 | 125.00 | 109.10 | 118.00 | 118.00 | 1.72% | 37 |
| Apr 24, 2026 | 126.94 | 126.94 | 116.00 | 116.00 | 116.00 | 2.78% | 4 |
| Apr 23, 2026 | 121.90 | 121.90 | 99.75 | 112.86 | 112.86 | 6.39% | 195 |
| Apr 22, 2026 | 127.70 | 127.70 | 106.00 | 106.08 | 106.08 | -1.07% | 529 |
| Apr 21, 2026 | 118.00 | 118.00 | 106.16 | 107.23 | 107.23 | -9.13% | 548 |
| Apr 20, 2026 | 111.58 | 125.00 | 111.58 | 118.00 | 118.00 | 4.69% | 66 |
| Apr 17, 2026 | 112.00 | 130.00 | 100.51 | 112.71 | 112.71 | 0.63% | 1,190 |
| Apr 16, 2026 | 129.90 | 129.90 | 105.00 | 112.00 | 112.00 | 0.04% | 414 |
| Apr 15, 2026 | 124.40 | 124.40 | 106.08 | 111.96 | 111.96 | 7.65% | 170 |
| Apr 13, 2026 | 104.00 | 104.00 | 102.95 | 104.00 | 104.00 | 8.63% | 112 |
| Apr 10, 2026 | 113.99 | 113.99 | 95.00 | 95.74 | 95.74 | -0.18% | 1,329 |
| Apr 9, 2026 | 93.81 | 109.70 | 93.81 | 95.91 | 95.91 | 2.74% | 2,236 |
| Apr 8, 2026 | 105.00 | 105.00 | 88.00 | 93.35 | 93.35 | -2.26% | 705 |
| Apr 7, 2026 | 100.00 | 100.00 | 94.10 | 95.51 | 95.51 | 8.48% | 67 |
| Apr 6, 2026 | 84.10 | 99.90 | 84.10 | 88.04 | 88.04 | -7.70% | 1,485 |
| Apr 2, 2026 | 97.00 | 107.80 | 90.00 | 95.38 | 95.38 | -2.31% | 526 |
| Apr 1, 2026 | 99.00 | 99.00 | 83.00 | 97.64 | 97.64 | 14.60% | 1,153 |
| Mar 30, 2026 | 97.00 | 97.00 | 83.25 | 85.20 | 85.20 | -9.36% | 265 |
| Mar 27, 2026 | 94.08 | 98.00 | 93.00 | 94.00 | 94.00 | -2.08% | 15 |
| Mar 25, 2026 | 97.00 | 97.00 | 90.80 | 96.00 | 96.00 | 0.58% | 316 |
| Mar 24, 2026 | 90.80 | 96.49 | 90.70 | 95.45 | 95.45 | -1.57% | 59 |
| Mar 23, 2026 | 97.40 | 97.40 | 87.55 | 96.97 | 96.97 | -1.05% | 33 |
| Mar 20, 2026 | 99.00 | 99.00 | 95.00 | 98.00 | 98.00 | 8.61% | 8 |
| Mar 19, 2026 | 101.00 | 101.00 | 82.10 | 90.23 | 90.23 | 3.17% | 120 |
| Mar 18, 2026 | 86.50 | 97.00 | 86.50 | 87.46 | 87.46 | -8.41% | 26 |
| Mar 17, 2026 | 101.00 | 101.00 | 95.49 | 95.49 | 95.49 | 2.13% | 5 |
| Mar 16, 2026 | 99.50 | 99.50 | 93.50 | 93.50 | 93.50 | 3.89% | 27 |
| Mar 13, 2026 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | 2.16% | 74 |
| Mar 12, 2026 | 86.01 | 96.00 | 86.01 | 88.10 | 88.10 | -4.35% | 99 |
| Mar 11, 2026 | 98.00 | 103.00 | 91.00 | 92.11 | 92.11 | -6.77% | 360 |
| Mar 10, 2026 | 99.00 | 99.00 | 90.10 | 98.80 | 98.80 | 4.27% | 43 |