NSE:EVEREADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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