Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 284.65
+10.95 (4.00%)
At close: Jul 7, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 273.70 | 290.15 | 273.00 | 284.65 | 284.65 | 4.00% | 3,568 |
| Jul 6, 2026 | 274.30 | 275.00 | 267.15 | 273.70 | 273.70 | 1.20% | 1,014 |
| Jul 3, 2026 | 251.75 | 284.00 | 251.75 | 270.45 | 270.45 | 7.43% | 5,524 |
| Jul 2, 2026 | 255.75 | 260.50 | 245.00 | 251.75 | 251.75 | 0.70% | 21,132 |
| Jul 1, 2026 | 262.00 | 262.00 | 247.80 | 250.00 | 250.00 | 0.14% | 1,124 |
| Jun 30, 2026 | 246.70 | 263.95 | 245.00 | 249.65 | 249.65 | -1.62% | 2,659 |
| Jun 29, 2026 | 256.15 | 269.00 | 250.00 | 253.75 | 253.75 | -4.64% | 628 |
| Jun 25, 2026 | 273.25 | 274.00 | 266.00 | 266.10 | 266.10 | -2.60% | 670 |
| Jun 24, 2026 | 270.00 | 278.00 | 251.30 | 273.20 | 273.20 | -0.60% | 377 |
| Jun 23, 2026 | 278.80 | 278.80 | 265.00 | 274.85 | 274.85 | 0.22% | 417 |
| Jun 22, 2026 | 270.35 | 276.05 | 270.35 | 274.25 | 274.25 | 1.44% | 1,781 |
| Jun 19, 2026 | 266.20 | 273.00 | 266.15 | 270.35 | 270.35 | -0.41% | 1,068 |
| Jun 18, 2026 | 265.95 | 272.65 | 263.10 | 271.45 | 271.45 | 3.79% | 2,085 |
| Jun 17, 2026 | 261.00 | 264.95 | 261.00 | 261.55 | 261.55 | 1.34% | 1,826 |
| Jun 16, 2026 | 259.00 | 259.70 | 252.10 | 258.10 | 258.10 | 0.12% | 860 |
| Jun 15, 2026 | 254.90 | 259.90 | 250.00 | 257.80 | 257.80 | 1.14% | 1,180 |
| Jun 12, 2026 | 247.05 | 260.00 | 247.05 | 254.90 | 254.90 | -1.92% | 1,733 |
| Jun 11, 2026 | 256.85 | 269.00 | 251.05 | 259.90 | 259.90 | 1.19% | 1,367 |
| Jun 10, 2026 | 265.70 | 266.00 | 250.05 | 256.85 | 256.85 | 2.33% | 1,097 |
| Jun 9, 2026 | 250.15 | 267.85 | 240.00 | 251.00 | 251.00 | 0.36% | 1,827 |
| Jun 8, 2026 | 239.00 | 260.00 | 239.00 | 250.10 | 250.10 | 4.73% | 5,230 |
| Jun 5, 2026 | 259.95 | 259.95 | 238.00 | 238.80 | 238.80 | -3.90% | 1,015 |
| Jun 4, 2026 | 233.95 | 268.40 | 230.00 | 248.50 | 248.50 | 6.20% | 2,871 |
| Jun 3, 2026 | 246.95 | 247.00 | 217.00 | 234.00 | 234.00 | -5.34% | 15,366 |
| Jun 2, 2026 | 261.20 | 265.70 | 234.00 | 247.20 | 247.20 | -5.36% | 2,976 |
| Jun 1, 2026 | 277.00 | 277.00 | 250.00 | 261.20 | 261.20 | -2.65% | 1,213 |
| May 29, 2026 | 257.00 | 270.00 | 255.00 | 268.30 | 268.30 | 3.19% | 1,342 |
| May 27, 2026 | 265.00 | 271.90 | 260.00 | 260.00 | 260.00 | -3.79% | 110 |
| 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 |