Everlon Financials Limited (BOM:514358)
India · Delayed Price · Currency is INR 102.80
-8.70 (-7.80%)
At close: Aug 21, 2026
Everlon Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 125.00 | 125.00 | 121.80 | 121.80 | 121.80 | 6.10% | 7 |
| Jul 9, 2026 | 115.60 | 115.60 | 114.80 | 114.80 | 114.80 | -6.59% | 3 |
| Jul 8, 2026 | 118.70 | 122.90 | 111.00 | 122.90 | 122.90 | -2.61% | 551 |
| Jul 7, 2026 | 114.00 | 129.90 | 114.00 | 126.20 | 126.20 | -1.21% | 151 |
| Jul 6, 2026 | 129.95 | 130.00 | 115.10 | 127.75 | 127.75 | 6.50% | 215 |
| Jul 3, 2026 | 114.80 | 129.85 | 114.80 | 119.95 | 119.95 | 4.49% | 86 |
| Jul 2, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.09% | 1 |
| Jul 1, 2026 | 107.90 | 116.00 | 107.90 | 114.90 | 114.90 | 5.66% | 1,042 |
| Jun 30, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.98% | 6 |
| Jun 29, 2026 | 110.95 | 111.00 | 110.95 | 110.95 | 110.95 | -1.68% | 25 |
| Jun 25, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 3.53% | 2 |
| Jun 23, 2026 | 109.00 | 113.95 | 109.00 | 109.00 | 109.00 | - | 184 |
| Jun 19, 2026 | 109.85 | 109.85 | 109.00 | 109.00 | 109.00 | 1.87% | 60 |
| Jun 18, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.61% | 1 |
| Jun 17, 2026 | 110.00 | 110.00 | 105.95 | 106.35 | 106.35 | -6.63% | 195 |
| Jun 16, 2026 | 109.40 | 113.90 | 109.40 | 113.90 | 113.90 | 4.11% | 2 |
| Jun 15, 2026 | 109.90 | 109.90 | 109.40 | 109.40 | 109.40 | -0.50% | 5 |
| Jun 12, 2026 | 110.00 | 110.00 | 109.95 | 109.95 | 109.95 | 1.95% | 4 |
| Jun 11, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.14% | 1 |
| Jun 10, 2026 | 103.10 | 108.00 | 103.10 | 108.00 | 108.00 | 5.57% | 51 |
| Jun 9, 2026 | 102.05 | 109.70 | 102.05 | 102.30 | 102.30 | 2.25% | 31 |
| Jun 8, 2026 | 100.00 | 111.50 | 100.00 | 100.05 | 100.05 | -7.10% | 221 |