Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 401.85
-23.00 (-5.41%)
At close: Feb 12, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 424.45 | 424.45 | 401.85 | 401.85 | 401.85 | -5.41% | 9 |
| Feb 11, 2026 | 416.00 | 429.00 | 402.15 | 424.85 | 424.85 | 1.17% | 159 |
| Feb 10, 2026 | 403.15 | 423.95 | 396.00 | 419.95 | 419.95 | 4.70% | 192 |
| Feb 9, 2026 | 412.00 | 420.00 | 400.00 | 401.10 | 401.10 | -2.65% | 84 |
| Feb 6, 2026 | 405.00 | 412.00 | 394.00 | 412.00 | 412.00 | 1.43% | 2,703 |
| Feb 5, 2026 | 415.05 | 430.00 | 404.00 | 406.20 | 406.20 | -2.13% | 625 |
| Feb 4, 2026 | 434.00 | 434.00 | 413.05 | 415.05 | 415.05 | -0.23% | 306 |
| Feb 3, 2026 | 424.95 | 424.95 | 396.00 | 416.00 | 416.00 | 3.50% | 283 |
| Feb 2, 2026 | 429.60 | 429.60 | 394.65 | 401.95 | 401.95 | 0.47% | 954 |
| Feb 1, 2026 | 405.00 | 410.00 | 400.00 | 400.05 | 400.05 | -1.22% | 178 |
| Jan 30, 2026 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 0.66% | 26 |
| Jan 29, 2026 | 390.10 | 419.75 | 390.10 | 402.35 | 402.35 | -0.56% | 440 |
| Jan 28, 2026 | 429.95 | 429.95 | 402.90 | 404.60 | 404.60 | -3.25% | 195 |
| Jan 27, 2026 | 428.95 | 428.95 | 393.05 | 418.20 | 418.20 | 3.76% | 1,325 |
| Jan 23, 2026 | 404.00 | 416.95 | 400.00 | 403.05 | 403.05 | -0.85% | 374 |
| Jan 22, 2026 | 404.00 | 423.00 | 404.00 | 406.50 | 406.50 | 0.62% | 1,181 |
| Jan 21, 2026 | 415.25 | 430.00 | 388.30 | 404.00 | 404.00 | -2.71% | 1,718 |
| Jan 20, 2026 | 432.50 | 439.70 | 403.15 | 415.25 | 415.25 | -3.99% | 947 |
| Jan 19, 2026 | 434.90 | 474.90 | 425.25 | 432.50 | 432.50 | -1.05% | 1,146 |
| Jan 16, 2026 | 471.50 | 476.00 | 432.75 | 437.10 | 437.10 | -9.09% | 2,983 |
| Jan 14, 2026 | 491.95 | 491.95 | 471.00 | 480.80 | 480.80 | -1.30% | 731 |
| Jan 13, 2026 | 489.05 | 489.05 | 486.95 | 487.15 | 487.15 | -0.10% | 286 |
| Jan 12, 2026 | 500.35 | 500.35 | 472.00 | 487.65 | 487.65 | -2.54% | 597 |
| Jan 9, 2026 | 483.50 | 516.95 | 483.50 | 500.35 | 500.35 | 0.23% | 1,135 |
| Jan 8, 2026 | 519.00 | 519.00 | 496.00 | 499.20 | 499.20 | -3.58% | 753 |
| Jan 7, 2026 | 496.05 | 520.00 | 496.05 | 517.75 | 517.75 | 0.97% | 901 |
| Jan 6, 2026 | 504.50 | 513.95 | 500.00 | 512.80 | 512.80 | 1.65% | 1,633 |
| Jan 5, 2026 | 522.00 | 522.00 | 492.05 | 504.50 | 504.50 | -3.44% | 2,831 |
| Jan 2, 2026 | 536.40 | 536.40 | 493.00 | 522.50 | 522.50 | 4.50% | 5,802 |
| Jan 1, 2026 | 500.00 | 509.00 | 482.10 | 500.00 | 500.00 | -1.15% | 2,040 |
| Dec 31, 2025 | 490.00 | 507.50 | 470.00 | 505.80 | 505.80 | 3.37% | 8,576 |
| Dec 30, 2025 | 513.80 | 517.00 | 474.00 | 489.30 | 489.30 | -2.63% | 5,856 |
| Dec 29, 2025 | 463.00 | 503.90 | 442.05 | 502.50 | 502.50 | 9.66% | 6,315 |
| Dec 26, 2025 | 475.00 | 475.00 | 446.00 | 458.25 | 458.25 | -3.73% | 718 |
| Dec 24, 2025 | 453.00 | 479.20 | 423.15 | 476.00 | 476.00 | 5.30% | 1,655 |
| Dec 23, 2025 | 475.45 | 483.70 | 436.50 | 452.05 | 452.05 | -2.32% | 1,351 |
| Dec 22, 2025 | 455.00 | 467.50 | 455.00 | 462.80 | 462.80 | 2.51% | 607 |
| Dec 19, 2025 | 476.00 | 482.00 | 442.00 | 451.45 | 451.45 | -2.27% | 1,419 |
| Dec 18, 2025 | 470.00 | 470.00 | 460.00 | 461.95 | 461.95 | -2.83% | 656 |
| Dec 17, 2025 | 480.00 | 480.00 | 452.05 | 475.40 | 475.40 | -1.49% | 810 |
| Dec 16, 2025 | 473.80 | 494.70 | 471.45 | 482.60 | 482.60 | 2.37% | 2,350 |
| Dec 15, 2025 | 494.95 | 496.50 | 469.85 | 471.45 | 471.45 | -0.85% | 3,217 |
| Dec 12, 2025 | 489.95 | 499.00 | 465.15 | 475.50 | 475.50 | -0.90% | 16,086 |
| Dec 11, 2025 | 477.70 | 488.85 | 472.05 | 479.80 | 479.80 | 1.65% | 2,652 |
| Dec 10, 2025 | 485.00 | 488.85 | 472.00 | 472.00 | 472.00 | 0.04% | 2,687 |
| Dec 9, 2025 | 431.00 | 490.00 | 431.00 | 471.80 | 471.80 | 3.72% | 8,456 |
| Dec 8, 2025 | 428.45 | 458.45 | 415.05 | 454.90 | 454.90 | 4.06% | 5,864 |
| Dec 5, 2025 | 418.90 | 442.95 | 417.10 | 437.15 | 437.15 | 6.18% | 2,534 |
| Dec 4, 2025 | 411.00 | 418.90 | 408.00 | 411.70 | 411.70 | -1.13% | 477 |
| Dec 3, 2025 | 410.85 | 420.85 | 410.00 | 416.40 | 416.40 | 0.71% | 369 |