Eveready Industries India Limited (BOM:531508)
India · Delayed Price · Currency is INR 317.35
-0.80 (-0.25%)
At close: May 26, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 263.35 | 280.00 | 263.35 | 277.60 | 277.60 | 5.69% | 8,556 |
| Mar 30, 2026 | 274.85 | 274.85 | 259.90 | 262.65 | 262.65 | -3.17% | 3,202 |
| Mar 27, 2026 | 287.95 | 287.95 | 269.20 | 271.25 | 271.25 | -5.34% | 7,387 |
| Mar 25, 2026 | 289.45 | 297.00 | 285.00 | 286.55 | 286.55 | 1.51% | 2,745 |
| Mar 24, 2026 | 287.00 | 288.15 | 275.00 | 282.30 | 282.30 | 0.43% | 3,345 |
| Mar 23, 2026 | 299.55 | 299.55 | 278.15 | 281.10 | 281.10 | -6.16% | 7,989 |
| Mar 20, 2026 | 291.10 | 305.80 | 289.05 | 299.55 | 299.55 | 2.96% | 3,355 |
| Mar 19, 2026 | 298.15 | 298.15 | 288.70 | 290.95 | 290.95 | -2.40% | 5,639 |
| Mar 18, 2026 | 302.00 | 305.40 | 294.25 | 298.10 | 298.10 | -1.39% | 11,524 |
| Mar 17, 2026 | 300.30 | 302.75 | 296.40 | 302.30 | 302.30 | 0.70% | 2,321 |
| Mar 16, 2026 | 289.60 | 305.50 | 289.60 | 300.20 | 300.20 | -2.15% | 11,037 |
| Mar 13, 2026 | 313.00 | 313.00 | 304.65 | 306.80 | 306.80 | -1.98% | 5,278 |
| Mar 12, 2026 | 315.00 | 321.15 | 309.95 | 313.00 | 313.00 | -0.97% | 761 |