Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 258.10
+0.30 (0.12%)
At close: Jun 16, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |