Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 666.50
+44.45 (7.15%)
Aug 29, 2025, 3:30 PM IST
Everest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 629.00 | 674.90 | 629.00 | 669.20 | 669.20 | 7.58% | 133,198 |
| Aug 28, 2025 | 621.00 | 627.00 | 606.40 | 622.05 | 622.05 | 0.28% | 6,119 |
| Aug 26, 2025 | 620.20 | 638.00 | 614.00 | 620.30 | 620.30 | -0.89% | 15,882 |
| Aug 25, 2025 | 614.75 | 637.95 | 611.00 | 625.90 | 625.90 | 1.81% | 7,710 |
| Aug 22, 2025 | 635.90 | 636.20 | 607.75 | 614.75 | 614.75 | -2.89% | 10,653 |
| Aug 21, 2025 | 639.20 | 663.50 | 621.00 | 633.05 | 633.05 | -0.96% | 38,286 |
| Aug 20, 2025 | 574.20 | 678.75 | 574.20 | 639.20 | 639.20 | 13.00% | 284,916 |
| Aug 19, 2025 | 562.25 | 567.55 | 548.00 | 565.65 | 565.65 | 0.91% | 17,170 |
| Aug 18, 2025 | 580.00 | 581.40 | 551.00 | 560.55 | 560.55 | -1.56% | 18,764 |
| Aug 14, 2025 | 550.00 | 599.00 | 548.00 | 569.45 | 569.45 | 3.66% | 51,751 |
| Aug 13, 2025 | 540.75 | 562.00 | 524.00 | 549.35 | 549.35 | 1.83% | 36,963 |
| Aug 12, 2025 | 511.70 | 549.00 | 504.45 | 539.50 | 539.50 | 5.99% | 25,992 |
| Aug 11, 2025 | 508.70 | 522.55 | 490.50 | 509.00 | 509.00 | 0.05% | 9,381 |
| Aug 8, 2025 | 513.55 | 520.00 | 492.20 | 508.75 | 508.75 | -1.09% | 3,587 |
| Aug 7, 2025 | 520.00 | 533.90 | 495.40 | 514.35 | 514.35 | -1.36% | 11,495 |
| Aug 6, 2025 | 530.00 | 535.60 | 516.65 | 521.45 | 521.45 | -3.57% | 2,158 |
| Aug 5, 2025 | 548.90 | 548.90 | 521.00 | 540.75 | 540.75 | 2.86% | 4,872 |
| Aug 4, 2025 | 540.00 | 540.00 | 525.00 | 525.70 | 525.70 | -2.81% | 7,825 |
| 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 |