Eveready Industries India Limited (BOM:531508)
India · Delayed Price · Currency is INR 316.80
-6.70 (-2.07%)
At close: Oct 1, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 319.45 | 322.00 | 309.70 | 316.80 | 316.80 | -2.07% | 3,452 |
| Sep 30, 2026 | 321.05 | 324.75 | 319.30 | 323.50 | 323.50 | 1.32% | 585 |
| Sep 29, 2026 | 321.30 | 324.50 | 316.90 | 319.30 | 319.30 | -0.20% | 925 |
| Sep 28, 2026 | 320.00 | 327.40 | 318.05 | 319.95 | 319.95 | -0.74% | 2,169 |
| Sep 25, 2026 | 325.95 | 327.20 | 320.05 | 322.35 | 322.35 | -0.89% | 6,616 |
| Sep 24, 2026 | 322.60 | 327.55 | 322.25 | 325.25 | 325.25 | -1.03% | 3,102 |
| Sep 23, 2026 | 329.00 | 331.95 | 325.05 | 328.65 | 328.65 | -0.15% | 1,426 |
| Sep 22, 2026 | 322.35 | 330.15 | 322.30 | 329.15 | 329.15 | 2.27% | 7,348 |
| Sep 21, 2026 | 330.15 | 333.60 | 320.50 | 321.85 | 321.85 | -2.81% | 15,085 |
| Sep 18, 2026 | 338.20 | 341.30 | 329.30 | 331.15 | 331.15 | -0.63% | 9,613 |
| Sep 17, 2026 | 330.05 | 339.95 | 330.05 | 333.25 | 333.25 | -0.27% | 1,677 |
| Sep 16, 2026 | 336.50 | 338.45 | 329.00 | 334.15 | 334.15 | -0.89% | 2,297 |
| Sep 15, 2026 | 366.15 | 366.15 | 329.85 | 337.15 | 337.15 | -7.06% | 14,612 |
| Sep 11, 2026 | 366.90 | 368.30 | 355.25 | 362.75 | 362.75 | -0.96% | 10,092 |
| Sep 10, 2026 | 349.40 | 368.60 | 348.30 | 366.25 | 366.25 | 4.93% | 47,064 |
| Sep 9, 2026 | 351.25 | 351.25 | 342.15 | 349.05 | 349.05 | 0.22% | 13,173 |
| Sep 8, 2026 | 332.95 | 351.80 | 325.10 | 348.30 | 348.30 | 6.29% | 9,977 |
| Sep 7, 2026 | 316.70 | 330.00 | 315.15 | 327.70 | 327.70 | 3.31% | 5,452 |
| Sep 4, 2026 | 321.95 | 321.95 | 317.00 | 317.20 | 317.20 | -0.67% | 1,879 |
| Sep 3, 2026 | 320.70 | 326.00 | 319.00 | 319.35 | 319.35 | -0.42% | 3,135 |
| Sep 2, 2026 | 321.55 | 325.45 | 316.80 | 320.70 | 320.70 | -1.66% | 5,216 |
| Sep 1, 2026 | 327.95 | 329.20 | 321.65 | 326.10 | 326.10 | -1.12% | 5,499 |
| Aug 31, 2026 | 334.00 | 335.65 | 329.00 | 329.80 | 329.80 | -2.14% | 1,154 |
| Aug 28, 2026 | 343.00 | 343.00 | 335.90 | 337.00 | 337.00 | -1.49% | 3,320 |
| Aug 27, 2026 | 345.65 | 348.00 | 338.15 | 342.10 | 342.10 | -1.48% | 3,648 |
| Aug 26, 2026 | 343.70 | 349.10 | 341.10 | 347.25 | 347.25 | 1.49% | 4,469 |
| Aug 25, 2026 | 350.90 | 353.00 | 333.25 | 342.15 | 342.15 | -2.38% | 9,613 |
| Aug 24, 2026 | 348.05 | 353.20 | 344.10 | 350.50 | 350.50 | 0.55% | 6,049 |
| Aug 21, 2026 | 355.00 | 355.00 | 346.90 | 348.60 | 348.60 | -1.83% | 13,745 |
| Aug 20, 2026 | 354.60 | 358.45 | 353.00 | 355.10 | 355.10 | -0.64% | 4,857 |
| Aug 19, 2026 | 356.00 | 357.70 | 349.25 | 357.40 | 357.40 | 1.05% | 1,865 |
| Aug 18, 2026 | 354.85 | 355.15 | 351.05 | 353.70 | 353.70 | 0.30% | 1,011 |
| Aug 17, 2026 | 356.10 | 357.10 | 351.50 | 352.65 | 352.65 | -0.97% | 3,985 |
| Aug 14, 2026 | 356.05 | 357.50 | 353.20 | 356.10 | 356.10 | 0.07% | 558 |
| Aug 13, 2026 | 354.00 | 358.15 | 350.55 | 355.85 | 355.85 | 0.58% | 3,911 |
| Aug 12, 2026 | 357.35 | 357.35 | 351.15 | 353.80 | 353.80 | -0.23% | 6,859 |
| Aug 11, 2026 | 351.35 | 360.80 | 351.35 | 354.60 | 354.60 | 0.93% | 7,881 |
| Aug 10, 2026 | 366.60 | 370.00 | 347.55 | 351.35 | 351.35 | -1.43% | 23,091 |
| Aug 7, 2026 | 358.15 | 360.95 | 350.70 | 356.45 | 356.45 | -0.28% | 4,222 |
| Aug 6, 2026 | 363.95 | 363.95 | 353.00 | 357.45 | 357.45 | -0.50% | 4,273 |
| Aug 5, 2026 | 360.00 | 364.00 | 352.60 | 359.25 | 359.25 | 1.28% | 14,091 |
| Aug 4, 2026 | 349.15 | 356.25 | 349.15 | 354.70 | 354.70 | 0.27% | 4,325 |
| Aug 3, 2026 | 348.50 | 356.70 | 348.50 | 356.25 | 353.75 | 4.01% | 5,136 |
| Jul 31, 2026 | 342.30 | 348.55 | 341.65 | 342.50 | 340.10 | -0.46% | 1,598 |
| Jul 30, 2026 | 346.60 | 348.30 | 343.00 | 344.10 | 341.69 | -0.75% | 1,915 |
| Jul 29, 2026 | 349.35 | 350.65 | 344.15 | 346.70 | 344.27 | - | 8,142 |
| Jul 28, 2026 | 352.55 | 352.55 | 345.85 | 346.70 | 344.27 | -1.03% | 4,152 |
| Jul 27, 2026 | 357.05 | 362.55 | 348.85 | 350.30 | 347.84 | -1.88% | 5,259 |
| Jul 24, 2026 | 350.05 | 358.00 | 343.95 | 357.00 | 354.49 | 1.62% | 4,110 |
| Jul 23, 2026 | 360.00 | 360.00 | 347.65 | 351.30 | 348.83 | -3.24% | 11,843 |