Eveready Industries India Limited (NSE:EVEREADY)
India · Delayed Price · Currency is INR 467.15
-0.80 (-0.17%)
Sep 5, 2025, 3:29 PM IST
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 469.50 | 475.20 | 457.05 | 467.15 | 467.15 | -0.17% | 292,538 |
| Sep 4, 2025 | 473.00 | 473.40 | 460.60 | 467.95 | 467.95 | -0.02% | 409,008 |
| Sep 3, 2025 | 451.00 | 472.65 | 451.00 | 468.05 | 468.05 | 4.29% | 1,240,268 |
| Sep 2, 2025 | 433.05 | 455.40 | 428.55 | 448.80 | 448.80 | 3.64% | 1,275,451 |
| Sep 1, 2025 | 421.05 | 435.60 | 421.05 | 433.05 | 433.05 | 2.73% | 438,653 |
| Aug 29, 2025 | 418.05 | 433.75 | 414.60 | 421.55 | 421.55 | 0.11% | 742,122 |
| Aug 28, 2025 | 415.90 | 424.50 | 407.10 | 421.10 | 421.10 | 0.83% | 144,331 |
| Aug 26, 2025 | 439.50 | 439.50 | 414.00 | 417.65 | 417.65 | -4.97% | 221,324 |
| Aug 25, 2025 | 437.00 | 448.20 | 431.00 | 439.50 | 439.50 | 1.09% | 414,347 |
| Aug 22, 2025 | 439.90 | 443.05 | 432.00 | 434.75 | 434.75 | -1.82% | 208,975 |
| Aug 21, 2025 | 439.75 | 447.90 | 426.10 | 442.80 | 442.80 | 0.92% | 359,825 |
| Aug 20, 2025 | 439.00 | 450.00 | 433.30 | 438.75 | 438.75 | 0.15% | 516,149 |
| Aug 19, 2025 | 411.90 | 444.40 | 411.40 | 438.10 | 438.10 | 6.87% | 2,227,289 |
| Aug 18, 2025 | 417.00 | 417.00 | 404.80 | 409.95 | 409.95 | -0.07% | 317,425 |
| Aug 14, 2025 | 420.00 | 433.20 | 403.40 | 410.25 | 410.25 | -1.57% | 361,554 |
| Aug 13, 2025 | 408.45 | 422.00 | 406.00 | 416.80 | 416.80 | 2.56% | 459,912 |
| Aug 12, 2025 | 411.70 | 422.00 | 400.20 | 406.40 | 406.40 | -0.62% | 262,687 |
| Aug 11, 2025 | 406.60 | 412.50 | 400.50 | 408.95 | 408.95 | 0.05% | 174,584 |
| Aug 8, 2025 | 412.90 | 420.75 | 405.90 | 408.75 | 408.75 | -1.01% | 190,140 |
| Aug 7, 2025 | 407.05 | 418.70 | 403.40 | 412.90 | 412.90 | -0.83% | 230,066 |
| Aug 6, 2025 | 402.75 | 420.60 | 394.10 | 416.35 | 416.35 | 4.20% | 724,080 |
| Aug 5, 2025 | 406.85 | 417.00 | 393.15 | 399.55 | 399.55 | -1.85% | 693,165 |
| Aug 4, 2025 | 409.70 | 414.70 | 403.20 | 407.10 | 407.10 | -0.79% | 112,359 |
| Aug 1, 2025 | 428.80 | 433.40 | 406.30 | 410.35 | 410.35 | -2.91% | 294,034 |
| Jul 31, 2025 | 404.05 | 444.90 | 393.75 | 422.65 | 422.65 | 3.22% | 687,730 |
| Jul 30, 2025 | 417.10 | 418.75 | 407.10 | 409.45 | 409.45 | -2.01% | 93,582 |
| Jul 29, 2025 | 416.75 | 424.55 | 410.55 | 417.85 | 417.85 | 0.17% | 217,105 |
| Jul 28, 2025 | 423.85 | 449.80 | 409.15 | 417.15 | 415.65 | -2.55% | 1,543,052 |
| Jul 25, 2025 | 431.40 | 440.00 | 425.00 | 428.05 | 426.51 | -0.96% | 444,837 |
| Jul 24, 2025 | 417.90 | 437.95 | 417.65 | 432.20 | 430.65 | 3.42% | 1,021,140 |
| Jul 23, 2025 | 415.90 | 421.90 | 403.00 | 417.90 | 416.40 | 0.81% | 460,709 |
| Jul 22, 2025 | 397.85 | 417.85 | 394.00 | 414.55 | 413.06 | 4.55% | 644,159 |
| Jul 21, 2025 | 389.70 | 399.20 | 381.00 | 396.50 | 395.07 | 1.67% | 292,104 |
| Jul 18, 2025 | 366.90 | 400.00 | 366.90 | 390.00 | 388.60 | 5.25% | 952,676 |
| Jul 17, 2025 | 372.00 | 375.55 | 366.80 | 370.55 | 369.22 | -0.28% | 106,615 |
| Jul 16, 2025 | 386.30 | 386.30 | 370.20 | 371.60 | 370.26 | -3.92% | 288,488 |
| Jul 15, 2025 | 382.30 | 392.00 | 373.00 | 386.75 | 385.36 | 1.16% | 391,326 |
| Jul 14, 2025 | 362.00 | 389.50 | 360.85 | 382.30 | 380.93 | 4.81% | 862,091 |
| Jul 11, 2025 | 357.80 | 369.50 | 356.05 | 364.75 | 363.44 | 1.63% | 426,461 |
| Jul 10, 2025 | 351.00 | 363.90 | 349.50 | 358.90 | 357.61 | 2.59% | 717,921 |
| Jul 9, 2025 | 335.05 | 353.90 | 333.45 | 349.85 | 348.59 | 5.46% | 1,215,282 |
| Jul 8, 2025 | 319.80 | 335.40 | 318.20 | 331.75 | 330.56 | 4.21% | 569,457 |
| Jul 7, 2025 | 325.55 | 325.55 | 317.00 | 318.35 | 317.21 | -1.79% | 43,727 |
| Jul 4, 2025 | 320.00 | 325.55 | 317.40 | 324.15 | 322.98 | 1.74% | 179,500 |
| Jul 3, 2025 | 313.70 | 319.95 | 313.70 | 318.60 | 317.45 | 1.56% | 180,708 |
| Jul 2, 2025 | 315.50 | 316.90 | 312.45 | 313.70 | 312.57 | -0.43% | 81,803 |
| Jul 1, 2025 | 315.00 | 316.85 | 310.25 | 315.05 | 313.92 | 0.33% | 141,439 |
| Jun 30, 2025 | 315.60 | 320.00 | 312.50 | 314.00 | 312.87 | -0.38% | 161,053 |
| Jun 27, 2025 | 320.50 | 320.95 | 313.10 | 315.20 | 314.07 | -1.58% | 131,537 |
| Jun 26, 2025 | 322.00 | 323.60 | 316.95 | 320.25 | 319.10 | -0.23% | 177,281 |