Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 416.40
+2.95 (0.71%)
At close: Dec 3, 2025
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 411.00 | 420.90 | 404.00 | 413.45 | 413.45 | -2.26% | 865 |
| Dec 1, 2025 | 424.20 | 424.20 | 421.95 | 423.00 | 423.00 | -0.28% | 144 |
| Nov 28, 2025 | 410.00 | 425.00 | 409.95 | 424.20 | 424.20 | 3.44% | 458 |
| Nov 27, 2025 | 410.90 | 419.40 | 405.00 | 410.10 | 410.10 | -1.32% | 2,176 |
| Nov 26, 2025 | 426.95 | 426.95 | 415.00 | 415.60 | 415.60 | -2.32% | 692 |
| Nov 25, 2025 | 427.25 | 427.25 | 407.30 | 425.45 | 425.45 | -0.40% | 839 |
| Nov 24, 2025 | 422.80 | 430.00 | 413.50 | 427.15 | 427.15 | -1.86% | 37,932 |
| Nov 21, 2025 | 464.70 | 464.85 | 435.25 | 435.25 | 435.25 | -5.00% | 3,625 |
| Nov 20, 2025 | 463.95 | 464.00 | 441.50 | 458.15 | 458.15 | 3.56% | 7,907 |
| Nov 19, 2025 | 422.30 | 445.95 | 422.30 | 442.40 | 442.40 | 1.83% | 1,026 |
| Nov 18, 2025 | 469.70 | 469.70 | 430.10 | 434.45 | 434.45 | -2.97% | 2,560 |
| Nov 17, 2025 | 429.20 | 449.30 | 416.10 | 447.75 | 447.75 | 4.63% | 9,242 |
| Nov 14, 2025 | 410.05 | 428.20 | 410.00 | 427.95 | 427.95 | 4.93% | 13,352 |
| Nov 13, 2025 | 417.05 | 418.65 | 395.00 | 407.85 | 407.85 | 2.28% | 7,241 |
| Nov 12, 2025 | 387.05 | 405.45 | 387.05 | 398.75 | 398.75 | 2.93% | 344 |
| Nov 11, 2025 | 404.95 | 404.95 | 385.00 | 387.40 | 387.40 | -1.17% | 500 |
| Nov 10, 2025 | 409.60 | 411.60 | 391.70 | 392.00 | 392.00 | -4.30% | 343 |
| Nov 7, 2025 | 378.05 | 414.00 | 378.05 | 409.60 | 409.60 | 3.04% | 23,183 |
| Nov 6, 2025 | 399.95 | 400.00 | 386.15 | 397.50 | 397.50 | 2.82% | 682 |
| Nov 4, 2025 | 404.00 | 412.95 | 382.05 | 386.60 | 386.60 | -3.35% | 4,022 |
| Nov 3, 2025 | 379.05 | 400.00 | 379.05 | 400.00 | 400.00 | 2.07% | 1,029 |
| Oct 31, 2025 | 378.30 | 405.00 | 378.30 | 391.90 | 391.90 | -1.05% | 2,462 |
| Oct 30, 2025 | 401.10 | 405.90 | 393.50 | 396.05 | 396.05 | -4.38% | 3,479 |
| Oct 29, 2025 | 400.00 | 415.00 | 394.00 | 414.20 | 414.20 | 2.03% | 17,069 |
| Oct 28, 2025 | 402.00 | 413.95 | 398.15 | 405.95 | 405.95 | -3.14% | 48,381 |
| Oct 27, 2025 | 401.75 | 419.80 | 391.25 | 419.10 | 419.10 | 4.31% | 3,615 |
| Oct 24, 2025 | 387.00 | 405.70 | 380.00 | 401.80 | 401.80 | 3.99% | 16,091 |
| Oct 23, 2025 | 390.00 | 390.00 | 376.00 | 386.40 | 386.40 | 0.09% | 1,194 |
| Oct 21, 2025 | 390.00 | 390.00 | 380.00 | 386.05 | 386.05 | 3.42% | 221 |
| Oct 20, 2025 | 375.20 | 380.00 | 373.25 | 373.30 | 373.30 | -4.98% | 4,639 |
| Oct 17, 2025 | 407.95 | 407.95 | 389.55 | 392.85 | 392.85 | -4.18% | 3,269 |
| Oct 16, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4.50% | 5 |
| Oct 15, 2025 | 399.95 | 400.00 | 383.00 | 392.35 | 392.35 | -1.63% | 3,150 |
| Oct 14, 2025 | 392.10 | 405.00 | 392.10 | 398.85 | 398.85 | -2.00% | 2,053 |
| Oct 13, 2025 | 394.00 | 410.00 | 376.30 | 407.00 | 407.00 | 4.09% | 10,188 |
| Oct 10, 2025 | 390.00 | 400.95 | 385.05 | 391.00 | 391.00 | -3.46% | 2,177 |
| Oct 9, 2025 | 371.10 | 405.00 | 371.10 | 405.00 | 405.00 | 3.85% | 2,451 |
| Oct 8, 2025 | 395.00 | 409.00 | 385.00 | 390.00 | 390.00 | - | 1,335 |
| Oct 7, 2025 | 409.00 | 409.00 | 382.00 | 390.00 | 390.00 | - | 526 |
| Oct 6, 2025 | 390.05 | 390.05 | 376.60 | 390.00 | 390.00 | -1.32% | 2,159 |
| Oct 3, 2025 | 425.35 | 425.35 | 390.05 | 395.20 | 395.20 | -2.64% | 505 |
| Oct 1, 2025 | 420.00 | 420.00 | 387.60 | 405.90 | 405.90 | 0.06% | 2,906 |
| Sep 30, 2025 | 385.00 | 409.40 | 384.90 | 405.65 | 405.65 | 4.01% | 1,203 |
| Sep 29, 2025 | 385.15 | 411.00 | 385.10 | 390.00 | 390.00 | -3.37% | 2,444 |
| Sep 26, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | -1.99% | 1,014 |
| Sep 25, 2025 | 416.00 | 416.00 | 400.05 | 411.80 | 411.80 | 0.93% | 2,762 |
| Sep 24, 2025 | 408.00 | 409.00 | 408.00 | 408.00 | 408.00 | 0.29% | 13,526 |
| Sep 23, 2025 | 398.85 | 406.80 | 390.90 | 406.80 | 406.80 | 1.99% | 8,181 |