Eveready Industries India Limited (NSE:EVEREADY)
India · Delayed Price · Currency is INR 329.30
+0.35 (0.11%)
Feb 19, 2026, 2:08 PM IST
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 333.05 | 335.90 | 325.65 | 328.45 | - | -1.44% | 48,117 |
| 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 |
| Jan 14, 2026 | 331.00 | 334.60 | 323.00 | 328.25 | 328.25 | -0.18% | 50,067 |
| Jan 13, 2026 | 325.00 | 330.75 | 322.55 | 328.85 | 328.85 | 1.29% | 31,143 |
| Jan 12, 2026 | 328.95 | 328.95 | 319.00 | 324.65 | 324.65 | -0.02% | 43,114 |
| Jan 9, 2026 | 335.95 | 335.95 | 323.00 | 324.70 | 324.70 | -2.83% | 80,759 |
| Jan 8, 2026 | 338.10 | 338.10 | 330.00 | 334.15 | 334.15 | -0.36% | 73,522 |
| Jan 7, 2026 | 340.00 | 340.00 | 332.20 | 335.35 | 335.35 | -1.25% | 35,992 |
| Jan 6, 2026 | 332.15 | 340.90 | 329.05 | 339.60 | 339.60 | 2.24% | 102,637 |
| Jan 5, 2026 | 338.65 | 340.45 | 329.80 | 332.15 | 332.15 | -1.48% | 47,767 |
| Jan 2, 2026 | 329.90 | 344.00 | 327.65 | 337.15 | 337.15 | 2.51% | 132,245 |
| Jan 1, 2026 | 329.75 | 330.80 | 327.05 | 328.90 | 328.90 | 0.05% | 25,764 |
| Dec 31, 2025 | 321.50 | 330.40 | 321.50 | 328.75 | 328.75 | 1.89% | 46,993 |
| Dec 30, 2025 | 325.00 | 326.75 | 320.50 | 322.65 | 322.65 | -0.69% | 32,514 |
| Dec 29, 2025 | 329.70 | 329.70 | 323.40 | 324.90 | 324.90 | -1.16% | 36,180 |
| Dec 26, 2025 | 329.70 | 331.70 | 327.25 | 328.70 | 328.70 | -0.20% | 38,762 |
| Dec 24, 2025 | 333.00 | 334.20 | 328.65 | 329.35 | 329.35 | -0.80% | 22,343 |
| Dec 23, 2025 | 334.80 | 335.85 | 328.05 | 332.00 | 332.00 | -0.03% | 48,332 |
| Dec 22, 2025 | 332.60 | 334.70 | 329.75 | 332.10 | 332.10 | 0.11% | 30,570 |
| Dec 19, 2025 | 327.40 | 335.00 | 324.90 | 331.75 | 331.75 | 1.94% | 51,489 |
| Dec 18, 2025 | 331.70 | 331.70 | 323.10 | 325.45 | 325.45 | -1.15% | 76,909 |
| Dec 17, 2025 | 330.20 | 331.40 | 324.30 | 329.25 | 329.25 | -0.29% | 44,849 |
| Dec 16, 2025 | 329.95 | 333.80 | 327.00 | 330.20 | 330.20 | -0.23% | 59,386 |
| Dec 15, 2025 | 324.75 | 332.00 | 320.50 | 330.95 | 330.95 | 1.91% | 87,173 |
| Dec 12, 2025 | 322.50 | 328.00 | 319.75 | 324.75 | 324.75 | 0.29% | 55,855 |
| Dec 11, 2025 | 324.00 | 326.20 | 319.55 | 323.80 | 323.80 | -0.03% | 39,589 |
| Dec 10, 2025 | 320.20 | 332.40 | 320.20 | 323.90 | 323.90 | 0.93% | 92,778 |
| Dec 9, 2025 | 317.60 | 321.90 | 310.55 | 320.90 | 320.90 | 1.04% | 48,663 |