NSE:EVEREADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	348.65	354.05	340.80	349.10	349.10	1.01%	315,417
Jun 12, 2026	339.00	348.40	336.50	345.60	345.60	3.21%	224,221
Jun 11, 2026	336.80	342.00	329.00	334.85	334.85	0.21%	204,131
Jun 10, 2026	320.95	340.15	320.95	334.15	334.15	4.13%	465,207
Jun 9, 2026	323.10	325.90	317.45	320.90	320.90	-0.45%	124,365
Jun 8, 2026	326.80	331.65	320.05	322.35	322.35	-3.01%	94,967
Jun 5, 2026	345.50	352.00	328.00	332.35	332.35	-2.74%	576,812
Jun 4, 2026	318.00	349.90	317.40	341.70	341.70	7.12%	1,129,544
Jun 3, 2026	318.00	321.80	315.15	319.00	319.00	0.31%	49,579
Jun 2, 2026	314.30	319.40	313.30	318.00	318.00	0.74%	41,567
Jun 1, 2026	317.65	322.90	313.00	315.65	315.65	-0.32%	91,629
May 29, 2026	327.40	327.55	315.50	316.65	316.65	-1.54%	101,374
May 27, 2026	317.95	330.00	317.20	321.60	321.60	1.47%	187,349
May 26, 2026	319.60	326.40	315.00	316.95	316.95	-0.52%	97,840
May 25, 2026	321.00	325.00	316.00	318.60	318.60	-0.56%	46,664
May 22, 2026	324.00	324.00	318.25	320.40	320.40	-0.08%	31,038
May 21, 2026	324.00	324.70	318.25	320.65	320.65	0.66%	42,836
May 20, 2026	317.00	321.05	315.00	318.55	318.55	-0.87%	29,463
May 19, 2026	317.25	325.00	317.25	321.35	321.35	0.23%	48,904
May 18, 2026	319.40	326.35	309.95	320.60	320.60	0.20%	106,600
May 15, 2026	322.00	331.25	318.10	319.95	319.95	-0.40%	98,119
May 14, 2026	322.00	328.00	319.10	321.25	321.25	0.06%	40,297
May 13, 2026	318.85	326.45	313.80	321.05	321.05	1.28%	69,516
May 12, 2026	334.00	335.00	312.95	317.00	317.00	-5.58%	111,413
May 11, 2026	331.10	341.95	325.00	335.75	335.75	1.40%	153,855
May 8, 2026	335.60	335.60	329.10	331.10	331.10	-1.37%	73,754
May 7, 2026	325.25	338.15	322.60	335.70	335.70	3.68%	214,130
May 6, 2026	323.10	326.85	316.80	323.80	323.80	2.02%	117,760
May 5, 2026	325.40	328.95	315.50	317.40	317.40	-1.67%	156,906
May 4, 2026	349.40	349.90	321.10	322.80	322.80	-3.66%	714,455
Apr 30, 2026	326.60	338.90	319.55	335.05	335.05	2.51%	143,349
Apr 29, 2026	324.90	328.20	321.60	326.85	326.85	1.10%	49,530
Apr 28, 2026	326.20	329.45	321.55	323.30	323.30	-0.90%	36,767
Apr 27, 2026	320.00	332.80	317.50	326.25	326.25	1.81%	98,812
Apr 24, 2026	330.90	331.05	317.10	320.45	320.45	-1.94%	82,906
Apr 23, 2026	348.00	349.95	325.20	326.80	326.80	-3.85%	521,354
Apr 22, 2026	315.05	345.00	314.60	339.90	339.90	7.34%	705,233
Apr 21, 2026	304.80	320.35	304.15	316.65	316.65	4.02%	185,403
Apr 20, 2026	301.95	311.55	296.20	304.40	304.40	0.81%	89,070
Apr 17, 2026	301.00	302.80	298.20	301.95	301.95	1.39%	41,228
Apr 16, 2026	294.00	304.00	294.00	297.80	297.80	1.38%	98,012
Apr 15, 2026	304.40	305.25	289.55	293.75	293.75	-0.63%	148,206
Apr 13, 2026	287.95	299.70	282.15	295.60	295.60	1.15%	70,881
Apr 10, 2026	289.90	295.30	288.25	292.25	292.25	1.41%	45,598
Apr 9, 2026	293.20	297.60	286.10	288.20	288.20	-0.72%	70,225
Apr 8, 2026	288.00	292.00	284.90	290.30	290.30	4.07%	72,018
Apr 7, 2026	282.25	287.55	274.50	278.95	278.95	-1.17%	70,052
Apr 6, 2026	280.95	285.00	274.15	282.25	282.25	0.25%	39,430
Apr 2, 2026	277.50	283.50	264.85	281.55	281.55	1.46%	126,487
Apr 1, 2026	264.90	279.50	264.90	277.50	277.50	5.65%	115,540