Eveready Industries India Limited (BOM:531508)
India · Delayed Price · Currency is INR 345.30
-3.60 (-1.03%)
At close: Jun 16, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 316.55 | 321.25 | 315.00 | 318.45 | 318.45 | -1.06% | 3,481 |
| May 19, 2026 | 318.95 | 324.10 | 318.95 | 321.85 | 321.85 | 0.45% | 531 |
| May 18, 2026 | 316.70 | 324.90 | 310.00 | 320.40 | 320.40 | -0.11% | 3,496 |
| May 15, 2026 | 321.10 | 330.60 | 318.70 | 320.75 | 320.75 | -0.11% | 5,120 |
| May 14, 2026 | 323.75 | 326.00 | 320.15 | 321.10 | 321.10 | 0.06% | 2,257 |
| May 13, 2026 | 314.95 | 324.05 | 314.95 | 320.90 | 320.90 | 0.91% | 1,797 |
| May 12, 2026 | 332.00 | 332.35 | 314.90 | 318.00 | 318.00 | -5.13% | 3,579 |
| May 11, 2026 | 329.50 | 339.90 | 325.35 | 335.20 | 335.20 | 1.16% | 7,842 |
| May 8, 2026 | 323.35 | 334.65 | 323.35 | 331.35 | 331.35 | -1.19% | 7,652 |
| May 7, 2026 | 327.50 | 338.20 | 323.55 | 335.35 | 335.35 | 3.68% | 10,297 |
| May 6, 2026 | 318.05 | 325.40 | 317.00 | 323.45 | 323.45 | 1.75% | 4,552 |
| May 5, 2026 | 325.80 | 327.90 | 316.55 | 317.90 | 317.90 | -1.85% | 6,734 |
| May 4, 2026 | 354.75 | 354.90 | 321.65 | 323.90 | 323.90 | -3.02% | 64,858 |
| Apr 30, 2026 | 326.35 | 338.00 | 320.35 | 334.00 | 334.00 | 2.36% | 14,230 |
| Apr 29, 2026 | 325.20 | 328.35 | 322.50 | 326.30 | 326.30 | 0.96% | 1,647 |
| Apr 28, 2026 | 328.00 | 330.20 | 322.00 | 323.20 | 323.20 | -0.89% | 1,830 |
| Apr 27, 2026 | 299.55 | 332.00 | 299.55 | 326.10 | 326.10 | 1.76% | 2,833 |
| Apr 24, 2026 | 328.90 | 333.45 | 318.00 | 320.45 | 320.45 | -1.81% | 6,222 |
| Apr 23, 2026 | 346.65 | 351.25 | 325.80 | 326.35 | 326.35 | -4.60% | 45,835 |
| Apr 22, 2026 | 313.35 | 345.00 | 313.35 | 342.10 | 342.10 | 8.29% | 16,520 |
| Apr 21, 2026 | 300.65 | 319.70 | 300.65 | 315.90 | 315.90 | 3.74% | 5,345 |
| Apr 20, 2026 | 300.25 | 310.00 | 297.30 | 304.50 | 304.50 | 0.68% | 7,360 |
| Apr 17, 2026 | 302.20 | 303.10 | 299.05 | 302.45 | 302.45 | 1.77% | 1,512 |
| Apr 16, 2026 | 294.00 | 301.20 | 294.00 | 297.20 | 297.20 | 1.09% | 4,840 |
| Apr 15, 2026 | 299.00 | 304.50 | 290.00 | 294.00 | 294.00 | -0.63% | 4,844 |
| Apr 13, 2026 | 291.95 | 300.05 | 284.30 | 295.85 | 295.85 | 1.32% | 1,504 |
| Apr 10, 2026 | 286.80 | 294.95 | 286.80 | 292.00 | 292.00 | 1.02% | 2,764 |
| Apr 9, 2026 | 295.85 | 296.75 | 288.00 | 289.05 | 289.05 | -0.33% | 2,994 |
| Apr 8, 2026 | 283.45 | 291.25 | 283.45 | 290.00 | 290.00 | 3.52% | 4,911 |
| Apr 7, 2026 | 278.25 | 287.00 | 278.25 | 280.15 | 280.15 | -1.01% | 2,325 |
| Apr 6, 2026 | 287.15 | 287.15 | 275.70 | 283.00 | 283.00 | 0.60% | 3,009 |
| Apr 2, 2026 | 265.00 | 283.85 | 265.00 | 281.30 | 281.30 | 1.33% | 3,610 |