Eveready Industries India Limited (BOM:531508)
India · Delayed Price · Currency is INR 318.65
+3.80 (1.21%)
At close: Jan 22, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 314.90 | 322.85 | 314.90 | 318.65 | 318.65 | 1.21% | 803 |
| Jan 21, 2026 | 300.35 | 316.40 | 300.35 | 314.85 | 314.85 | 0.16% | 1,400 |
| Jan 20, 2026 | 316.35 | 317.60 | 308.50 | 314.35 | 314.35 | -1.23% | 2,383 |
| Jan 19, 2026 | 317.35 | 324.70 | 316.00 | 318.25 | 318.25 | -0.93% | 8,656 |
| Jan 16, 2026 | 327.00 | 329.40 | 313.80 | 321.25 | 321.25 | -2.13% | 2,018 |
| Jan 14, 2026 | 332.20 | 333.65 | 326.30 | 328.25 | 328.25 | 0.27% | 2,290 |
| Jan 13, 2026 | 327.00 | 330.90 | 323.50 | 327.35 | 327.35 | 1.14% | 177 |
| Jan 12, 2026 | 326.45 | 328.00 | 319.05 | 323.65 | 323.65 | -0.22% | 2,377 |
| Jan 9, 2026 | 326.55 | 334.15 | 323.40 | 324.35 | 324.35 | -2.86% | 1,424 |
| Jan 8, 2026 | 336.00 | 336.25 | 332.00 | 333.90 | 333.90 | -0.43% | 828 |
| Jan 7, 2026 | 339.00 | 339.25 | 332.60 | 335.35 | 335.35 | -1.06% | 3,063 |
| Jan 6, 2026 | 330.00 | 341.30 | 329.50 | 338.95 | 338.95 | 1.85% | 965 |
| Jan 5, 2026 | 337.00 | 341.15 | 331.00 | 332.80 | 332.80 | -1.23% | 1,630 |
| Jan 2, 2026 | 328.90 | 343.15 | 327.70 | 336.95 | 336.95 | 2.73% | 2,383 |
| Jan 1, 2026 | 328.00 | 330.30 | 327.30 | 328.00 | 328.00 | -0.50% | 506 |
| Dec 31, 2025 | 322.90 | 330.00 | 322.90 | 329.65 | 329.65 | 2.17% | 411 |
| Dec 30, 2025 | 324.90 | 328.80 | 321.40 | 322.65 | 322.65 | -0.68% | 1,274 |
| Dec 29, 2025 | 322.20 | 327.40 | 322.20 | 324.85 | 324.85 | -1.37% | 396 |
| Dec 26, 2025 | 329.50 | 331.60 | 328.00 | 329.35 | 329.35 | -0.05% | 1,121 |
| Dec 24, 2025 | 329.50 | 333.70 | 328.40 | 329.50 | 329.50 | 0.02% | 1,625 |
| Dec 23, 2025 | 333.00 | 333.50 | 328.00 | 329.45 | 329.45 | -1.02% | 3,257 |
| Dec 22, 2025 | 331.60 | 335.05 | 329.85 | 332.85 | 332.85 | 0.65% | 781 |
| Dec 19, 2025 | 325.05 | 334.85 | 324.95 | 330.70 | 330.70 | 1.69% | 821 |
| Dec 18, 2025 | 327.70 | 328.90 | 322.85 | 325.20 | 325.20 | -1.41% | 1,845 |
| Dec 17, 2025 | 327.95 | 331.05 | 326.75 | 329.85 | 329.85 | -0.42% | 1,221 |
| Dec 16, 2025 | 330.55 | 334.35 | 327.70 | 331.25 | 331.25 | 0.21% | 1,067 |
| Dec 15, 2025 | 311.65 | 330.75 | 311.65 | 330.55 | 330.55 | 1.57% | 653 |
| Dec 12, 2025 | 320.05 | 329.35 | 319.50 | 325.45 | 325.45 | 0.60% | 895 |
| Dec 11, 2025 | 324.90 | 324.90 | 319.85 | 323.50 | 323.50 | 0.08% | 1,265 |
| Dec 10, 2025 | 321.05 | 332.45 | 321.05 | 323.25 | 323.25 | 0.69% | 2,731 |
| Dec 9, 2025 | 302.00 | 321.60 | 302.00 | 321.05 | 321.05 | 1.05% | 1,470 |
| Dec 8, 2025 | 314.60 | 323.90 | 314.60 | 317.70 | 317.70 | 0.99% | 2,942 |
| Dec 5, 2025 | 311.65 | 321.90 | 309.70 | 314.60 | 314.60 | -2.01% | 3,988 |
| Dec 4, 2025 | 323.25 | 325.00 | 320.00 | 321.05 | 321.05 | -0.57% | 2,092 |
| Dec 3, 2025 | 324.20 | 324.90 | 320.20 | 322.90 | 322.90 | -0.98% | 1,048 |
| Dec 2, 2025 | 334.85 | 334.85 | 321.70 | 326.10 | 326.10 | 0.57% | 1,421 |
| Dec 1, 2025 | 335.15 | 339.10 | 319.95 | 324.25 | 324.25 | -3.27% | 6,222 |
| Nov 28, 2025 | 337.50 | 339.25 | 333.00 | 335.20 | 335.20 | -0.67% | 3,206 |
| Nov 27, 2025 | 338.90 | 339.00 | 331.70 | 337.45 | 337.45 | -0.41% | 633 |
| Nov 26, 2025 | 327.60 | 339.00 | 326.95 | 338.85 | 338.85 | 3.45% | 3,287 |
| Nov 25, 2025 | 318.00 | 328.95 | 316.65 | 327.55 | 327.55 | 3.08% | 7,469 |
| Nov 24, 2025 | 330.00 | 330.75 | 316.00 | 317.75 | 317.75 | -3.67% | 3,644 |
| Nov 21, 2025 | 336.05 | 336.70 | 328.55 | 329.85 | 329.85 | -2.37% | 2,980 |
| Nov 20, 2025 | 339.90 | 339.90 | 336.00 | 337.85 | 337.85 | -0.60% | 4,805 |
| Nov 19, 2025 | 339.65 | 341.20 | 335.05 | 339.90 | 339.90 | -0.04% | 2,007 |
| Nov 18, 2025 | 350.35 | 350.35 | 337.75 | 340.05 | 340.05 | -2.31% | 4,750 |
| Nov 17, 2025 | 332.60 | 350.40 | 332.60 | 348.10 | 348.10 | 5.37% | 8,764 |
| Nov 14, 2025 | 342.15 | 344.20 | 329.20 | 330.35 | 330.35 | -2.55% | 7,773 |
| Nov 13, 2025 | 343.15 | 347.00 | 338.20 | 339.00 | 339.00 | -1.57% | 2,581 |
| Nov 12, 2025 | 350.40 | 355.95 | 342.00 | 344.40 | 344.40 | -1.60% | 6,667 |