Eveready Industries India Limited (BOM:531508)
India · Delayed Price · Currency is INR 342.50
-1.60 (-0.46%)
At close: Jul 31, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 342.30 | 348.55 | 341.65 | 342.50 | 342.50 | -0.46% | 1,598 |
| Jul 30, 2026 | 346.60 | 348.30 | 343.00 | 344.10 | 344.10 | -0.75% | 1,915 |
| Jul 29, 2026 | 349.35 | 350.65 | 344.15 | 346.70 | 346.70 | - | 8,142 |
| Jul 28, 2026 | 352.55 | 352.55 | 345.85 | 346.70 | 346.70 | -1.03% | 4,152 |
| Jul 27, 2026 | 357.05 | 362.55 | 348.85 | 350.30 | 350.30 | -1.88% | 5,259 |
| Jul 24, 2026 | 350.05 | 358.00 | 343.95 | 357.00 | 357.00 | 1.62% | 4,110 |
| Jul 23, 2026 | 360.00 | 360.00 | 347.65 | 351.30 | 351.30 | -3.24% | 11,843 |
| Jul 22, 2026 | 354.20 | 370.10 | 348.85 | 363.05 | 363.05 | 3.58% | 36,140 |
| Jul 21, 2026 | 342.75 | 351.85 | 339.65 | 350.50 | 350.50 | 2.26% | 7,684 |
| Jul 20, 2026 | 343.00 | 345.40 | 340.00 | 342.75 | 342.75 | -0.12% | 3,795 |
| Jul 17, 2026 | 348.70 | 348.70 | 336.00 | 343.15 | 343.15 | -2.35% | 6,679 |
| Jul 16, 2026 | 354.95 | 355.15 | 350.00 | 351.40 | 351.40 | -0.27% | 1,862 |
| Jul 15, 2026 | 349.95 | 355.00 | 348.40 | 352.35 | 352.35 | 1.75% | 3,782 |
| Jul 14, 2026 | 356.45 | 357.20 | 345.25 | 346.30 | 346.30 | -2.16% | 4,565 |
| Jul 13, 2026 | 356.10 | 362.60 | 352.55 | 353.95 | 353.95 | -2.05% | 21,750 |
| Jul 10, 2026 | 353.80 | 365.60 | 353.80 | 361.35 | 361.35 | 1.90% | 13,147 |
| Jul 9, 2026 | 353.00 | 365.35 | 353.00 | 354.60 | 354.60 | 0.50% | 6,190 |
| Jul 8, 2026 | 368.95 | 373.65 | 351.45 | 352.85 | 352.85 | -3.63% | 19,813 |
| Jul 7, 2026 | 355.00 | 370.25 | 353.70 | 366.15 | 366.15 | 2.66% | 8,532 |
| Jul 6, 2026 | 366.50 | 369.00 | 355.00 | 356.65 | 356.65 | -3.23% | 6,633 |
| Jul 3, 2026 | 376.30 | 376.30 | 367.25 | 368.55 | 368.55 | -0.99% | 4,189 |
| Jul 2, 2026 | 365.05 | 375.90 | 364.40 | 372.25 | 372.25 | 2.18% | 5,847 |
| Jul 1, 2026 | 372.50 | 372.50 | 363.45 | 364.30 | 364.30 | -0.79% | 5,542 |
| Jun 30, 2026 | 365.55 | 378.55 | 365.00 | 367.20 | 367.20 | -0.01% | 34,564 |
| Jun 29, 2026 | 362.05 | 375.80 | 362.05 | 367.25 | 367.25 | 0.89% | 5,152 |
| Jun 25, 2026 | 366.50 | 370.40 | 362.25 | 364.00 | 364.00 | -0.67% | 13,736 |
| Jun 24, 2026 | 364.55 | 379.05 | 356.40 | 366.45 | 366.45 | 0.37% | 20,784 |
| Jun 23, 2026 | 365.90 | 373.00 | 360.85 | 365.10 | 365.10 | -0.04% | 14,628 |
| Jun 22, 2026 | 370.95 | 370.95 | 364.30 | 365.25 | 365.25 | -1.00% | 9,401 |
| Jun 19, 2026 | 359.75 | 370.20 | 357.50 | 368.95 | 368.95 | 3.39% | 18,055 |
| Jun 18, 2026 | 362.95 | 363.60 | 355.75 | 356.85 | 356.85 | -1.16% | 16,649 |
| Jun 17, 2026 | 345.00 | 368.75 | 345.00 | 361.05 | 361.05 | 4.56% | 46,328 |
| Jun 16, 2026 | 354.15 | 355.25 | 344.70 | 345.30 | 345.30 | -1.03% | 9,854 |
| Jun 15, 2026 | 349.65 | 354.85 | 341.85 | 348.90 | 348.90 | 1.06% | 8,413 |
| Jun 12, 2026 | 340.65 | 348.65 | 336.75 | 345.25 | 345.25 | 2.97% | 8,162 |
| Jun 11, 2026 | 340.75 | 341.55 | 331.00 | 335.30 | 335.30 | 0.39% | 3,090 |
| Jun 10, 2026 | 319.05 | 340.35 | 319.05 | 334.00 | 334.00 | 4.02% | 14,016 |
| Jun 9, 2026 | 325.90 | 328.50 | 317.55 | 321.10 | 321.10 | -0.11% | 4,321 |
| Jun 8, 2026 | 326.00 | 330.55 | 320.45 | 321.45 | 321.45 | -3.45% | 10,116 |
| Jun 5, 2026 | 347.35 | 352.30 | 330.00 | 332.95 | 332.95 | -3.09% | 18,239 |
| Jun 4, 2026 | 315.45 | 349.90 | 315.45 | 343.55 | 343.55 | 7.09% | 29,920 |
| Jun 3, 2026 | 318.00 | 321.60 | 314.65 | 320.80 | 320.80 | 0.67% | 4,069 |
| Jun 2, 2026 | 311.55 | 319.10 | 311.55 | 318.65 | 318.65 | 1.09% | 944 |
| Jun 1, 2026 | 321.95 | 321.95 | 313.00 | 315.20 | 315.20 | -0.60% | 5,587 |
| May 29, 2026 | 327.00 | 327.05 | 315.25 | 317.10 | 317.10 | -1.43% | 3,863 |
| May 27, 2026 | 319.05 | 329.00 | 317.30 | 321.70 | 321.70 | 1.37% | 5,158 |
| May 26, 2026 | 321.05 | 325.00 | 316.05 | 317.35 | 317.35 | -0.25% | 3,196 |
| May 25, 2026 | 321.00 | 323.00 | 316.55 | 318.15 | 318.15 | -0.44% | 3,284 |
| May 22, 2026 | 320.00 | 321.35 | 318.85 | 319.55 | 319.55 | -0.17% | 1,016 |
| May 21, 2026 | 320.95 | 324.70 | 319.10 | 320.10 | 320.10 | 0.52% | 1,248 |