Eveready Industries India Limited (NSE:EVEREADY)
India · Delayed Price · Currency is INR 277.45
+14.80 (5.63%)
Apr 1, 2026, 3:10 PM IST
NSE:EVEREADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 271.40 | 274.00 | 259.65 | 262.65 | 262.65 | -3.19% | 460,884 |
| Mar 27, 2026 | 285.05 | 291.30 | 269.00 | 271.30 | 271.30 | -5.21% | 184,133 |
| Mar 25, 2026 | 287.25 | 298.35 | 283.25 | 286.20 | 286.20 | 1.36% | 438,679 |
| Mar 24, 2026 | 285.60 | 290.00 | 275.00 | 282.35 | 282.35 | 0.43% | 168,697 |
| Mar 23, 2026 | 299.70 | 299.70 | 279.00 | 281.15 | 281.15 | -6.50% | 152,525 |
| Mar 20, 2026 | 293.00 | 308.00 | 287.90 | 300.70 | 300.70 | 3.62% | 107,154 |
| Mar 19, 2026 | 297.15 | 297.90 | 287.70 | 290.20 | 290.20 | -2.75% | 85,373 |
| Mar 18, 2026 | 301.70 | 305.65 | 295.05 | 298.40 | 298.40 | -1.09% | 105,418 |
| Mar 17, 2026 | 301.95 | 304.60 | 296.20 | 301.70 | 301.70 | 0.52% | 54,838 |
| Mar 16, 2026 | 302.10 | 304.70 | 290.00 | 300.15 | 300.15 | -1.82% | 80,027 |
| Mar 13, 2026 | 313.10 | 313.65 | 303.10 | 305.70 | 305.70 | -2.36% | 56,181 |
| Mar 12, 2026 | 313.95 | 321.45 | 308.75 | 313.10 | 313.10 | -0.68% | 37,409 |
| Mar 11, 2026 | 316.50 | 320.95 | 310.80 | 315.25 | 315.25 | 0.59% | 43,989 |
| Mar 10, 2026 | 306.15 | 314.85 | 305.70 | 313.40 | 313.40 | 2.70% | 43,437 |
| Mar 9, 2026 | 314.75 | 316.65 | 302.05 | 305.15 | 305.15 | -4.31% | 99,422 |
| Mar 6, 2026 | 325.45 | 328.25 | 316.15 | 318.90 | 318.90 | -2.19% | 26,804 |
| Mar 5, 2026 | 323.20 | 327.40 | 320.05 | 326.05 | 326.05 | 0.57% | 58,267 |
| Mar 4, 2026 | 323.00 | 327.30 | 314.25 | 324.20 | 324.20 | 0.11% | 86,296 |
| Mar 2, 2026 | 324.95 | 328.25 | 315.10 | 323.85 | 323.85 | -2.22% | 51,442 |
| Feb 27, 2026 | 327.00 | 336.80 | 320.10 | 331.20 | 331.20 | 1.50% | 64,183 |
| Feb 26, 2026 | 323.55 | 331.00 | 323.10 | 326.30 | 326.30 | 0.23% | 222,278 |
| Feb 25, 2026 | 325.95 | 327.75 | 321.20 | 325.55 | 325.55 | 0.35% | 48,573 |
| Feb 24, 2026 | 327.00 | 330.00 | 321.85 | 324.40 | 324.40 | -0.84% | 82,665 |
| Feb 23, 2026 | 326.85 | 330.70 | 325.50 | 327.15 | 327.15 | 0.45% | 312,199 |
| Feb 20, 2026 | 325.20 | 329.00 | 323.00 | 325.70 | 325.70 | -1.08% | 29,632 |
| Feb 19, 2026 | 332.60 | 332.60 | 327.00 | 329.25 | 329.25 | 0.09% | 38,499 |
| Feb 18, 2026 | 333.05 | 335.90 | 325.65 | 328.95 | 328.95 | -1.29% | 48,072 |
| Feb 17, 2026 | 332.80 | 338.95 | 331.25 | 333.25 | 333.25 | -0.91% | 32,445 |
| Feb 16, 2026 | 333.50 | 341.30 | 333.50 | 336.30 | 336.30 | -1.45% | 20,138 |
| Feb 13, 2026 | 344.40 | 346.90 | 335.35 | 341.25 | 341.25 | -0.91% | 40,876 |
| Feb 12, 2026 | 341.15 | 347.30 | 335.40 | 344.40 | 344.40 | 0.95% | 96,150 |
| Feb 11, 2026 | 340.15 | 344.95 | 334.75 | 341.15 | 341.15 | -0.71% | 41,424 |
| Feb 10, 2026 | 342.15 | 345.00 | 340.00 | 343.60 | 343.60 | 1.15% | 66,124 |
| Feb 9, 2026 | 341.45 | 349.90 | 334.10 | 339.70 | 339.70 | -0.64% | 68,224 |
| Feb 6, 2026 | 346.00 | 346.70 | 332.20 | 341.90 | 341.90 | -1.01% | 156,376 |
| Feb 5, 2026 | 335.90 | 358.35 | 335.90 | 345.40 | 345.40 | 4.19% | 488,651 |
| Feb 4, 2026 | 323.05 | 332.40 | 316.00 | 331.50 | 331.50 | 2.36% | 54,324 |
| Feb 3, 2026 | 325.90 | 328.00 | 316.55 | 323.85 | 323.85 | 1.42% | 168,312 |
| Feb 2, 2026 | 323.80 | 323.80 | 317.80 | 319.30 | 319.30 | -0.36% | 41,141 |
| Feb 1, 2026 | 336.95 | 336.95 | 318.00 | 320.45 | 320.45 | -4.85% | 74,046 |
| Jan 30, 2026 | 328.00 | 339.70 | 318.10 | 336.80 | 336.80 | 2.15% | 73,981 |
| Jan 29, 2026 | 322.80 | 332.00 | 318.50 | 329.70 | 329.70 | 2.11% | 81,332 |
| Jan 28, 2026 | 315.80 | 326.45 | 314.85 | 322.90 | 322.90 | 2.56% | 176,030 |
| Jan 27, 2026 | 318.60 | 319.95 | 309.50 | 314.85 | 314.85 | -1.53% | 58,697 |
| Jan 23, 2026 | 322.35 | 322.40 | 317.45 | 319.75 | 319.75 | - | 43,980 |
| Jan 22, 2026 | 318.10 | 322.40 | 315.90 | 319.75 | 319.75 | 1.41% | 64,467 |
| Jan 21, 2026 | 312.45 | 317.65 | 310.65 | 315.30 | 315.30 | 0.16% | 65,988 |
| Jan 20, 2026 | 319.35 | 320.35 | 308.85 | 314.80 | 314.80 | -0.83% | 60,315 |
| Jan 19, 2026 | 316.00 | 324.85 | 316.00 | 317.45 | 317.45 | -1.34% | 113,425 |
| Jan 16, 2026 | 332.30 | 332.30 | 309.85 | 321.75 | 321.75 | -1.98% | 105,852 |