Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 270.25
+8.30 (3.17%)
At close: May 26, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 260.00 | 273.00 | 256.05 | 270.25 | 270.25 | 3.17% | 2,509 |
| May 25, 2026 | 292.00 | 292.00 | 254.50 | 261.95 | 261.95 | 4.80% | 2,369 |
| May 22, 2026 | 255.00 | 255.00 | 246.00 | 249.95 | 249.95 | -3.87% | 127 |
| May 21, 2026 | 258.40 | 267.00 | 251.00 | 260.00 | 260.00 | 3.65% | 400 |
| May 20, 2026 | 232.20 | 251.00 | 232.20 | 250.85 | 250.85 | 2.45% | 1,760 |
| May 19, 2026 | 242.05 | 248.45 | 240.00 | 244.85 | 244.85 | 1.35% | 434 |
| May 18, 2026 | 250.00 | 263.85 | 239.00 | 241.60 | 241.60 | -6.47% | 2,378 |
| May 15, 2026 | 259.20 | 262.00 | 248.65 | 258.30 | 258.30 | -0.46% | 420 |
| May 14, 2026 | 268.00 | 275.90 | 256.00 | 259.50 | 259.50 | 1.49% | 1,640 |
| May 13, 2026 | 274.00 | 274.00 | 251.00 | 255.70 | 255.70 | 1.33% | 788 |
| May 12, 2026 | 260.80 | 266.65 | 247.10 | 252.35 | 252.35 | -3.22% | 1,863 |
| May 11, 2026 | 265.00 | 268.00 | 260.00 | 260.75 | 260.75 | -0.38% | 2,597 |
| May 8, 2026 | 275.00 | 275.00 | 255.15 | 261.75 | 261.75 | 0.71% | 1,019 |
| May 7, 2026 | 273.00 | 273.65 | 253.00 | 259.90 | 259.90 | -2.82% | 907 |
| May 6, 2026 | 262.00 | 278.75 | 255.50 | 267.45 | 267.45 | 1.69% | 1,587 |
| May 5, 2026 | 263.20 | 269.80 | 256.75 | 263.00 | 263.00 | -0.06% | 1,064 |
| May 4, 2026 | 265.00 | 279.00 | 256.00 | 263.15 | 263.15 | -3.31% | 1,706 |
| Apr 30, 2026 | 261.00 | 274.70 | 248.00 | 272.15 | 272.15 | 0.83% | 10,652 |
| Apr 29, 2026 | 267.95 | 274.80 | 265.00 | 269.90 | 269.90 | 0.41% | 1,023 |
| Apr 28, 2026 | 274.95 | 276.00 | 255.55 | 268.80 | 268.80 | 0.04% | 3,371 |
| Apr 27, 2026 | 269.05 | 280.00 | 261.60 | 268.70 | 268.70 | -3.26% | 2,109 |
| Apr 24, 2026 | 287.50 | 287.50 | 267.15 | 277.75 | 277.75 | 2.28% | 825 |
| Apr 23, 2026 | 276.00 | 276.00 | 270.00 | 271.55 | 271.55 | -1.83% | 1,414 |
| Apr 22, 2026 | 272.05 | 280.00 | 272.00 | 276.60 | 276.60 | -1.71% | 386 |
| Apr 21, 2026 | 283.90 | 283.90 | 270.05 | 281.40 | 281.40 | 2.49% | 842 |
| Apr 20, 2026 | 261.10 | 280.00 | 261.00 | 274.55 | 274.55 | 2.54% | 13,750 |
| Apr 17, 2026 | 262.00 | 267.90 | 252.05 | 267.75 | 267.75 | 7.06% | 5,388 |
| Apr 16, 2026 | 262.65 | 263.40 | 250.00 | 250.10 | 250.10 | 1.19% | 2,195 |
| Apr 15, 2026 | 245.05 | 250.55 | 238.50 | 247.15 | 247.15 | 2.98% | 15,335 |
| Apr 13, 2026 | 239.15 | 253.95 | 231.20 | 240.00 | 240.00 | 0.38% | 4,065 |
| Apr 10, 2026 | 237.00 | 246.95 | 237.00 | 239.10 | 239.10 | -0.27% | 970 |
| Apr 9, 2026 | 240.10 | 248.45 | 233.50 | 239.75 | 239.75 | -0.25% | 3,239 |
| Apr 8, 2026 | 248.00 | 248.00 | 235.05 | 240.35 | 240.35 | 4.93% | 8,648 |
| Apr 7, 2026 | 230.00 | 239.00 | 226.90 | 229.05 | 229.05 | -0.50% | 3,099 |
| Apr 6, 2026 | 227.35 | 235.00 | 227.00 | 230.20 | 230.20 | 2.86% | 1,232 |
| Apr 2, 2026 | 220.00 | 230.95 | 215.60 | 223.80 | 223.80 | 1.31% | 4,550 |
| Apr 1, 2026 | 221.70 | 234.80 | 209.00 | 220.90 | 220.90 | 8.58% | 13,869 |
| Mar 30, 2026 | 232.65 | 242.35 | 197.00 | 203.45 | 203.45 | -12.55% | 29,814 |
| Mar 27, 2026 | 230.05 | 250.05 | 219.00 | 232.65 | 232.65 | 2.44% | 28,140 |
| Mar 25, 2026 | 230.50 | 238.95 | 225.00 | 227.10 | 227.10 | 0.49% | 8,055 |
| Mar 24, 2026 | 292.00 | 294.70 | 224.80 | 226.00 | 226.00 | -19.57% | 93,011 |
| Mar 23, 2026 | 297.95 | 297.95 | 281.00 | 281.00 | 281.00 | -1.40% | 4,022 |
| Mar 20, 2026 | 303.90 | 303.95 | 283.00 | 285.00 | 285.00 | 1.06% | 765 |
| Mar 19, 2026 | 295.85 | 295.85 | 280.50 | 282.00 | 282.00 | -1.79% | 1,019 |
| Mar 18, 2026 | 275.25 | 298.00 | 275.25 | 287.15 | 287.15 | 0.07% | 2,143 |
| Mar 17, 2026 | 267.20 | 295.00 | 267.20 | 286.95 | 286.95 | 6.55% | 323 |
| Mar 16, 2026 | 272.05 | 280.00 | 268.00 | 269.30 | 269.30 | -4.82% | 1,098 |
| Mar 13, 2026 | 289.25 | 289.25 | 280.00 | 282.95 | 282.95 | -5.35% | 2,986 |
| Mar 12, 2026 | 287.95 | 304.65 | 285.00 | 298.95 | 298.95 | 3.82% | 5,023 |
| Mar 11, 2026 | 308.00 | 308.00 | 282.05 | 287.95 | 287.95 | -5.05% | 2,739 |