Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 227.65
+3.25 (1.45%)
At close: Oct 16, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 226.65 | 237.00 | 214.05 | 227.65 | 227.65 | 1.45% | 1,232 |
| Oct 15, 2026 | 230.00 | 233.95 | 220.30 | 224.40 | 224.40 | -0.62% | 1,013 |
| Oct 14, 2026 | 225.40 | 240.00 | 221.50 | 225.80 | 225.80 | 0.31% | 1,749 |
| Oct 13, 2026 | 247.70 | 247.70 | 225.00 | 225.10 | 225.10 | -2.87% | 1,104 |
| Oct 12, 2026 | 243.10 | 243.10 | 227.20 | 231.75 | 231.75 | -3.70% | 515 |
| Oct 9, 2026 | 257.95 | 257.95 | 240.00 | 240.65 | 240.65 | -0.56% | 521 |
| Oct 8, 2026 | 243.80 | 243.80 | 234.00 | 242.00 | 242.00 | - | 340 |
| Oct 7, 2026 | 254.95 | 254.95 | 238.15 | 242.00 | 242.00 | -2.79% | 2,236 |
| Oct 6, 2026 | 249.00 | 249.75 | 243.00 | 248.95 | 248.95 | 5.49% | 1,710 |
| Oct 5, 2026 | 259.00 | 259.00 | 221.00 | 236.00 | 236.00 | 7.37% | 2,119 |
| Oct 1, 2026 | 238.00 | 238.00 | 216.25 | 219.80 | 219.80 | -0.77% | 671 |
| Sep 30, 2026 | 218.10 | 229.00 | 218.10 | 221.50 | 221.50 | -0.54% | 843 |
| Sep 29, 2026 | 215.20 | 230.05 | 213.45 | 222.70 | 222.70 | 3.27% | 4,007 |
| Sep 28, 2026 | 234.00 | 257.00 | 215.30 | 215.65 | 215.65 | -5.83% | 2,428 |
| 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 |