Eveready Industries India Limited (NSE:EVEREADY)
India · Delayed Price · Currency is INR 379.90
-3.60 (-0.94%)
Oct 31, 2025, 3:30 PM IST
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 385.70 | 385.70 | 378.00 | 379.90 | 379.90 | -0.94% | 39,102 |
| Oct 30, 2025 | 383.10 | 387.45 | 381.50 | 383.50 | 383.50 | -1.06% | 98,211 |
| Oct 29, 2025 | 381.85 | 389.90 | 380.00 | 387.60 | 387.60 | 1.51% | 177,902 |
| Oct 28, 2025 | 382.15 | 391.00 | 379.25 | 381.85 | 381.85 | -0.60% | 150,245 |
| Oct 27, 2025 | 375.90 | 388.90 | 375.00 | 384.15 | 384.15 | 2.19% | 230,454 |
| Oct 24, 2025 | 379.25 | 386.55 | 371.20 | 375.90 | 375.90 | -0.88% | 163,112 |
| Oct 23, 2025 | 378.10 | 387.60 | 376.35 | 379.25 | 379.25 | -0.82% | 116,128 |
| Oct 21, 2025 | 376.00 | 386.50 | 372.20 | 382.40 | 382.40 | 1.85% | 128,511 |
| Oct 20, 2025 | 364.90 | 378.00 | 360.70 | 375.45 | 375.45 | 2.53% | 172,624 |
| Oct 17, 2025 | 375.35 | 375.85 | 363.10 | 366.20 | 366.20 | -2.67% | 198,004 |
| Oct 16, 2025 | 380.95 | 385.40 | 371.70 | 376.25 | 376.25 | -1.43% | 186,438 |
| Oct 15, 2025 | 358.00 | 394.00 | 358.00 | 381.70 | 381.70 | 7.46% | 2,761,042 |
| Oct 14, 2025 | 372.20 | 372.20 | 354.45 | 355.20 | 355.20 | -3.81% | 122,311 |
| Oct 13, 2025 | 382.60 | 384.65 | 367.85 | 369.25 | 369.25 | -2.97% | 224,304 |
| Oct 10, 2025 | 368.60 | 384.80 | 366.60 | 380.55 | 380.55 | 3.21% | 131,200 |
| Oct 9, 2025 | 374.30 | 374.30 | 366.45 | 368.70 | 368.70 | -1.02% | 95,376 |
| Oct 8, 2025 | 369.95 | 380.15 | 367.65 | 372.50 | 372.50 | 0.96% | 147,105 |
| Oct 7, 2025 | 369.65 | 373.40 | 363.65 | 368.95 | 368.95 | -0.43% | 119,863 |
| Oct 6, 2025 | 380.20 | 384.90 | 369.50 | 370.55 | 370.55 | -2.47% | 128,196 |
| Oct 3, 2025 | 382.00 | 387.25 | 376.65 | 379.95 | 379.95 | -0.35% | 140,519 |
| Oct 1, 2025 | 377.70 | 387.70 | 376.85 | 381.30 | 381.30 | 0.95% | 134,905 |
| Sep 30, 2025 | 395.00 | 397.80 | 375.40 | 377.70 | 377.70 | -4.38% | 317,864 |
| Sep 29, 2025 | 390.90 | 397.35 | 390.05 | 395.00 | 395.00 | 1.45% | 76,936 |
| Sep 26, 2025 | 393.00 | 399.00 | 386.60 | 389.35 | 389.35 | -1.85% | 175,731 |
| Sep 25, 2025 | 406.20 | 409.50 | 395.80 | 396.70 | 396.70 | -2.34% | 110,726 |
| Sep 24, 2025 | 416.10 | 417.70 | 405.15 | 406.20 | 406.20 | -2.38% | 167,109 |
| Sep 23, 2025 | 419.40 | 423.55 | 414.70 | 416.10 | 416.10 | -0.55% | 134,382 |
| Sep 22, 2025 | 422.30 | 427.90 | 415.20 | 418.40 | 418.40 | -0.94% | 285,148 |
| Sep 19, 2025 | 428.00 | 429.60 | 418.75 | 422.35 | 422.35 | -1.30% | 175,358 |
| Sep 18, 2025 | 433.95 | 436.75 | 426.00 | 427.90 | 427.90 | -1.18% | 145,943 |
| Sep 17, 2025 | 438.70 | 442.10 | 430.10 | 433.00 | 433.00 | -0.92% | 132,546 |
| Sep 16, 2025 | 446.00 | 446.00 | 436.00 | 437.00 | 437.00 | -1.83% | 149,779 |
| Sep 15, 2025 | 442.60 | 447.85 | 426.00 | 445.15 | 445.15 | 1.68% | 227,844 |
| Sep 12, 2025 | 443.95 | 456.20 | 435.50 | 437.80 | 437.80 | -1.00% | 310,935 |
| Sep 11, 2025 | 447.75 | 457.65 | 441.05 | 442.20 | 442.20 | -1.02% | 147,557 |
| Sep 10, 2025 | 452.05 | 458.80 | 432.15 | 446.75 | 446.75 | -1.73% | 407,644 |
| Sep 9, 2025 | 455.80 | 463.70 | 451.30 | 454.60 | 454.60 | 0.04% | 162,873 |
| Sep 8, 2025 | 467.15 | 469.60 | 451.10 | 454.40 | 454.40 | -2.73% | 212,891 |
| Sep 5, 2025 | 469.50 | 475.20 | 457.05 | 467.15 | 467.15 | -0.17% | 292,518 |
| 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 |