Everest Organics Limited (BOM:524790)
India · Delayed Price · Currency is INR 267.45
+4.45 (1.69%)
At close: May 6, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 296.90 | 314.80 | 284.00 | 303.25 | 303.25 | 8.26% | 3,032 |
| Mar 9, 2026 | 265.00 | 287.80 | 256.15 | 280.10 | 280.10 | -8.54% | 10,917 |
| Mar 6, 2026 | 285.05 | 318.00 | 285.05 | 306.25 | 306.25 | 7.36% | 5,303 |
| Mar 5, 2026 | 280.00 | 294.80 | 280.00 | 285.25 | 285.25 | 3.22% | 4,258 |
| Mar 4, 2026 | 299.90 | 300.00 | 246.20 | 276.35 | 276.35 | -6.86% | 50,389 |
| Mar 2, 2026 | 344.50 | 344.50 | 290.15 | 296.70 | 296.70 | -18.19% | 68,222 |
| Feb 27, 2026 | 364.05 | 369.20 | 350.00 | 362.65 | 362.65 | -3.16% | 428 |
| Feb 26, 2026 | 374.85 | 374.90 | 364.05 | 374.50 | 374.50 | -0.11% | 151 |
| Feb 25, 2026 | 356.00 | 376.95 | 356.00 | 374.90 | 374.90 | 5.61% | 67 |
| Feb 24, 2026 | 355.00 | 365.00 | 355.00 | 355.00 | 355.00 | - | 610 |
| Feb 23, 2026 | 361.10 | 376.40 | 352.25 | 355.00 | 355.00 | -3.82% | 2,251 |
| Feb 20, 2026 | 371.00 | 389.25 | 369.00 | 369.10 | 369.10 | 0.20% | 172 |
| Feb 19, 2026 | 396.90 | 396.90 | 366.35 | 368.35 | 368.35 | -3.13% | 318 |
| Feb 18, 2026 | 369.00 | 402.20 | 365.00 | 380.25 | 380.25 | 4.04% | 1,012 |