Eveready Industries India Limited (BOM:531508)
India · Delayed Price · Currency is INR 303.25
+6.00 (2.02%)
At close: Oct 27, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 299.05 | 309.45 | 297.75 | 303.25 | 303.25 | 2.02% | 1,763 |
| Oct 26, 2026 | 304.35 | 304.35 | 296.00 | 297.25 | 297.25 | -1.80% | 2,928 |
| Oct 23, 2026 | 314.45 | 314.45 | 299.30 | 302.70 | 302.70 | -3.60% | 6,995 |
| Oct 22, 2026 | 310.15 | 315.80 | 310.15 | 314.00 | 314.00 | 0.18% | 2,542 |
| Oct 21, 2026 | 320.60 | 320.60 | 311.85 | 313.45 | 313.45 | -1.23% | 8,281 |
| Oct 19, 2026 | 324.15 | 324.15 | 315.50 | 317.35 | 317.35 | -0.83% | 1,991 |
| Oct 16, 2026 | 321.00 | 322.45 | 319.20 | 320.00 | 320.00 | 0.42% | 1,006 |
| Oct 15, 2026 | 318.75 | 322.05 | 316.75 | 318.65 | 318.65 | -0.41% | 1,336 |
| Oct 14, 2026 | 317.30 | 323.00 | 317.30 | 319.95 | 319.95 | -0.02% | 474 |
| Oct 13, 2026 | 321.35 | 321.90 | 314.95 | 320.00 | 320.00 | -0.56% | 2,108 |
| Oct 12, 2026 | 318.70 | 325.70 | 318.70 | 321.80 | 321.80 | 0.17% | 1,209 |
| Oct 9, 2026 | 317.75 | 326.80 | 313.00 | 321.25 | 321.25 | 0.85% | 6,802 |
| Oct 8, 2026 | 326.95 | 326.95 | 317.20 | 318.55 | 318.55 | -0.45% | 15,258 |
| Oct 7, 2026 | 317.15 | 320.80 | 315.20 | 320.00 | 320.00 | - | 2,449 |
| Oct 6, 2026 | 318.65 | 321.00 | 316.05 | 320.00 | 320.00 | 0.42% | 892 |
| Oct 5, 2026 | 317.00 | 321.90 | 314.95 | 318.65 | 318.65 | 0.58% | 1,636 |
| 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 |