Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 540.90
-7.35 (-1.34%)
Aug 1, 2025, 3:27 PM IST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 545.50 | 564.90 | 531.15 | 540.90 | 540.90 | -1.34% | 2,902 |
| Jul 31, 2025 | 550.00 | 560.00 | 542.00 | 548.25 | 548.25 | -0.48% | 9,881 |
| Jul 30, 2025 | 552.00 | 555.00 | 540.15 | 550.90 | 550.90 | 0.12% | 2,383 |
| Jul 29, 2025 | 543.20 | 555.30 | 530.05 | 550.25 | 550.25 | 4.04% | 5,169 |
| Jul 28, 2025 | 545.00 | 564.95 | 525.55 | 528.90 | 528.90 | -3.66% | 6,359 |
| Jul 25, 2025 | 555.00 | 555.00 | 548.15 | 549.00 | 549.00 | -1.08% | 1,338 |
| Jul 24, 2025 | 561.10 | 561.10 | 555.00 | 555.00 | 555.00 | -1.09% | 1,816 |
| Jul 23, 2025 | 561.50 | 561.50 | 561.00 | 561.10 | 561.10 | - | 1,674 |
| Jul 22, 2025 | 565.05 | 565.05 | 561.00 | 561.10 | 561.10 | -1.97% | 9,122 |
| Jul 21, 2025 | 582.70 | 582.70 | 572.35 | 572.35 | 572.35 | -1.99% | 5,567 |
| Jul 18, 2025 | 597.35 | 597.35 | 577.50 | 584.00 | 584.00 | -0.43% | 5,462 |
| Jul 17, 2025 | 586.00 | 586.50 | 584.00 | 586.50 | 586.50 | 2.00% | 4,974 |
| Jul 16, 2025 | 565.00 | 577.00 | 565.00 | 575.00 | 575.00 | 1.40% | 4,343 |
| Jul 15, 2025 | 555.00 | 567.05 | 551.00 | 567.05 | 567.05 | 2.00% | 7,523 |
| Jul 14, 2025 | 558.95 | 558.95 | 550.00 | 555.95 | 555.95 | 1.45% | 2,607 |
| Jul 11, 2025 | 554.50 | 554.50 | 545.00 | 548.00 | 548.00 | -1.25% | 1,208 |
| Jul 10, 2025 | 562.00 | 562.00 | 554.95 | 554.95 | 554.95 | -0.01% | 2,822 |
| Jul 9, 2025 | 564.95 | 564.95 | 555.00 | 555.00 | 555.00 | - | 1,501 |
| Jul 8, 2025 | 555.00 | 561.00 | 555.00 | 555.00 | 555.00 | -0.54% | 8,198 |
| Jul 7, 2025 | 562.15 | 562.15 | 558.00 | 558.00 | 558.00 | -1.24% | 379 |
| Jul 4, 2025 | 563.00 | 565.00 | 555.05 | 565.00 | 565.00 | 0.36% | 6,968 |
| Jul 3, 2025 | 573.95 | 573.95 | 562.90 | 563.00 | 563.00 | -1.91% | 2,339 |
| Jul 2, 2025 | 567.90 | 575.00 | 567.90 | 573.95 | 573.95 | 0.69% | 6,274 |
| Jul 1, 2025 | 554.00 | 570.00 | 552.55 | 570.00 | 570.00 | 1.74% | 24,014 |
| Jun 30, 2025 | 540.10 | 560.25 | 540.10 | 560.25 | 560.25 | 1.99% | 3,087 |
| Jun 27, 2025 | 549.30 | 549.30 | 549.00 | 549.30 | 549.30 | 2.00% | 2,754 |
| Jun 26, 2025 | 530.90 | 538.55 | 528.00 | 538.55 | 538.55 | 2.00% | 9,377 |
| Jun 25, 2025 | 527.50 | 536.70 | 527.50 | 528.00 | 528.00 | 0.09% | 6,059 |
| Jun 24, 2025 | 535.85 | 536.10 | 527.50 | 527.50 | 527.50 | 0.36% | 5,637 |
| Jun 23, 2025 | 505.00 | 525.60 | 505.00 | 525.60 | 525.60 | 2.00% | 9,710 |
| Jun 20, 2025 | 495.10 | 515.30 | 495.10 | 515.30 | 515.30 | 2.00% | 34,284 |
| Jun 19, 2025 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | -2.00% | 1,093 |
| Jun 18, 2025 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | -2.00% | 975 |
| Jun 17, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | -1.99% | 1,693 |
| Jun 16, 2025 | 536.70 | 536.70 | 536.70 | 536.70 | 536.70 | -2.00% | 2,231 |
| Jun 13, 2025 | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | -2.00% | 7,666 |
| Jun 12, 2025 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | 5.00% | 9,846 |
| Jun 11, 2025 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | 4.99% | 7,958 |
| Jun 10, 2025 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | 4.99% | 3,289 |
| Jun 9, 2025 | 482.80 | 482.80 | 463.05 | 482.80 | 482.80 | 4.99% | 21,859 |
| Jun 6, 2025 | 457.20 | 470.95 | 456.15 | 459.85 | 459.85 | -1.17% | 23,175 |
| Jun 5, 2025 | 458.00 | 478.90 | 440.70 | 465.30 | 465.30 | 0.56% | 25,378 |
| Jun 4, 2025 | 480.00 | 481.00 | 460.30 | 462.70 | 462.70 | -4.50% | 34,449 |
| Jun 3, 2025 | 488.70 | 491.90 | 476.10 | 484.50 | 484.50 | -0.04% | 2,385 |
| Jun 2, 2025 | 497.80 | 497.85 | 480.00 | 484.70 | 484.70 | -1.08% | 3,047 |
| May 30, 2025 | 490.00 | 490.00 | 487.05 | 490.00 | 490.00 | -0.01% | 2,935 |
| May 29, 2025 | 494.80 | 494.80 | 489.80 | 490.05 | 490.05 | -1.95% | 3,554 |
| May 28, 2025 | 510.00 | 510.00 | 499.80 | 499.80 | 499.80 | -2.00% | 2,857 |
| May 27, 2025 | 509.00 | 511.45 | 509.00 | 510.00 | 510.00 | -1.80% | 1,722 |
| May 26, 2025 | 529.95 | 529.95 | 519.35 | 519.35 | 519.35 | -2.00% | 1,021 |