Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 229.00
-10.55 (-4.40%)
At close: Sep 25, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 241.95 | 267.85 | 227.05 | 229.00 | 229.00 | -4.40% | 810 |
| Sep 24, 2026 | 244.75 | 244.75 | 230.00 | 239.55 | 239.55 | -1.13% | 2,434 |
| Sep 23, 2026 | 245.00 | 250.00 | 242.00 | 242.30 | 242.30 | 0.08% | 1,120 |
| Sep 22, 2026 | 249.65 | 253.00 | 241.30 | 242.10 | 242.10 | -2.04% | 1,548 |
| Sep 21, 2026 | 249.75 | 260.00 | 245.20 | 247.15 | 247.15 | -1.55% | 1,002 |
| Sep 18, 2026 | 253.05 | 254.80 | 250.50 | 251.05 | 251.05 | 0.22% | 822 |
| Sep 17, 2026 | 249.00 | 263.80 | 249.00 | 250.50 | 250.50 | -0.44% | 718 |
| Sep 16, 2026 | 244.00 | 283.95 | 244.00 | 251.60 | 251.60 | 0.10% | 2,903 |
| Sep 15, 2026 | 246.00 | 255.00 | 246.00 | 251.35 | 251.35 | -5.19% | 2,988 |
| Sep 11, 2026 | 265.05 | 266.00 | 260.00 | 265.10 | 265.10 | -3.60% | 909 |
| Sep 10, 2026 | 273.00 | 275.05 | 266.00 | 275.00 | 275.00 | 0.75% | 1,179 |
| Sep 9, 2026 | 270.60 | 273.05 | 266.00 | 272.95 | 272.95 | 0.87% | 1,865 |
| Sep 8, 2026 | 279.00 | 281.00 | 262.00 | 270.60 | 270.60 | 0.19% | 1,286 |
| Sep 7, 2026 | 272.00 | 272.00 | 270.00 | 270.10 | 270.10 | -0.90% | 1,360 |
| Sep 4, 2026 | 284.00 | 284.00 | 267.00 | 272.55 | 272.55 | 0.24% | 2,823 |
| Sep 3, 2026 | 268.00 | 276.95 | 268.00 | 271.90 | 271.90 | 1.82% | 634 |
| Sep 2, 2026 | 273.05 | 275.00 | 265.05 | 267.05 | 267.05 | -3.59% | 452 |
| Sep 1, 2026 | 274.15 | 278.75 | 272.00 | 277.00 | 277.00 | 1.15% | 1,098 |
| Aug 31, 2026 | 271.00 | 280.00 | 271.00 | 273.85 | 273.85 | -2.41% | 1,780 |
| Aug 28, 2026 | 296.00 | 296.00 | 275.60 | 280.60 | 280.60 | -4.25% | 170 |
| Aug 27, 2026 | 295.85 | 300.15 | 293.05 | 293.05 | 293.05 | -0.95% | 596 |
| Aug 26, 2026 | 290.00 | 305.00 | 281.70 | 295.85 | 295.85 | 2.02% | 3,190 |
| Aug 25, 2026 | 287.05 | 290.90 | 285.00 | 290.00 | 290.00 | -2.65% | 569 |
| Aug 24, 2026 | 281.00 | 298.00 | 281.00 | 297.90 | 297.90 | 0.03% | 18 |
| Aug 21, 2026 | 311.95 | 311.95 | 292.00 | 297.80 | 297.80 | -3.62% | 568 |
| Aug 20, 2026 | 312.95 | 312.95 | 309.00 | 309.00 | 309.00 | 4.22% | 37 |
| Aug 19, 2026 | 306.60 | 333.00 | 291.00 | 296.50 | 296.50 | -6.58% | 3,439 |
| Aug 18, 2026 | 294.90 | 319.90 | 250.00 | 317.40 | 317.40 | 10.61% | 12,002 |
| Aug 17, 2026 | 281.05 | 290.00 | 276.00 | 286.95 | 286.95 | -0.71% | 1,014 |
| Aug 14, 2026 | 309.00 | 309.00 | 289.00 | 289.00 | 289.00 | -4.78% | 530 |
| Aug 13, 2026 | 299.00 | 303.50 | 295.00 | 303.50 | 303.50 | -0.49% | 549 |
| Aug 12, 2026 | 302.00 | 305.00 | 292.00 | 305.00 | 305.00 | 1.62% | 1,393 |
| Aug 11, 2026 | 299.00 | 304.00 | 291.00 | 300.15 | 300.15 | 1.75% | 777 |
| Aug 10, 2026 | 300.00 | 304.95 | 292.00 | 295.00 | 295.00 | -1.47% | 996 |
| Aug 7, 2026 | 319.00 | 319.00 | 297.05 | 299.40 | 299.40 | -2.52% | 155 |
| Aug 6, 2026 | 300.00 | 308.95 | 291.05 | 307.15 | 307.15 | 2.47% | 263 |
| Aug 4, 2026 | 338.00 | 339.00 | 298.15 | 299.75 | 299.75 | -1.88% | 2,001 |
| Aug 3, 2026 | 307.25 | 309.85 | 300.40 | 305.50 | 305.50 | 1.80% | 1,475 |
| Jul 31, 2026 | 309.65 | 309.90 | 295.00 | 300.10 | 300.10 | -1.14% | 1,021 |
| Jul 30, 2026 | 298.00 | 309.95 | 290.00 | 303.55 | 303.55 | 1.10% | 519 |
| Jul 29, 2026 | 321.00 | 321.00 | 291.10 | 300.25 | 300.25 | 3.98% | 807 |
| Jul 28, 2026 | 296.00 | 298.85 | 278.30 | 288.75 | 288.75 | -2.45% | 1,754 |
| Jul 27, 2026 | 298.00 | 301.00 | 292.05 | 296.00 | 296.00 | 1.95% | 869 |
| Jul 24, 2026 | 291.05 | 291.80 | 290.00 | 290.35 | 290.35 | -0.22% | 394 |
| Jul 23, 2026 | 297.00 | 305.00 | 290.10 | 291.00 | 291.00 | 0.33% | 49 |
| Jul 22, 2026 | 305.05 | 305.05 | 276.05 | 290.05 | 290.05 | -5.84% | 1,642 |
| Jul 21, 2026 | 305.00 | 319.00 | 303.15 | 308.05 | 308.05 | -4.44% | 2,865 |
| Jul 20, 2026 | 338.00 | 338.00 | 285.10 | 322.35 | 322.35 | 6.23% | 228 |
| Jul 17, 2026 | 322.80 | 322.80 | 301.00 | 303.45 | 303.45 | -5.99% | 1,474 |
| Jul 16, 2026 | 328.30 | 333.00 | 322.00 | 322.80 | 322.80 | -2.17% | 319 |