Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 695.05
+14.70 (2.16%)
Sep 19, 2025, 12:30 PM IST
Everest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 675.00 | 685.95 | 671.50 | 680.35 | 680.35 | 1.29% | 9,188 |
| Sep 17, 2025 | 678.90 | 678.90 | 665.70 | 671.70 | 671.70 | 1.40% | 7,542 |
| Sep 16, 2025 | 672.10 | 684.00 | 658.65 | 662.40 | 662.40 | -1.44% | 20,999 |
| Sep 15, 2025 | 680.00 | 682.95 | 667.05 | 672.05 | 672.05 | -1.15% | 8,796 |
| Sep 12, 2025 | 677.05 | 686.00 | 663.10 | 679.90 | 679.90 | 0.89% | 17,193 |
| Sep 11, 2025 | 658.30 | 683.95 | 653.70 | 673.90 | 671.40 | 2.37% | 9,398 |
| Sep 10, 2025 | 670.35 | 674.95 | 654.05 | 658.30 | 655.86 | -2.50% | 7,471 |
| Sep 9, 2025 | 686.35 | 692.45 | 671.00 | 675.15 | 672.65 | -1.63% | 9,442 |
| Sep 8, 2025 | 669.70 | 693.40 | 666.20 | 686.35 | 683.80 | 3.02% | 17,412 |
| Sep 5, 2025 | 673.40 | 677.90 | 663.50 | 666.20 | 663.73 | -0.08% | 6,663 |
| Sep 4, 2025 | 682.55 | 689.80 | 654.30 | 666.75 | 664.28 | -0.36% | 10,620 |
| Sep 3, 2025 | 666.95 | 677.40 | 645.25 | 669.15 | 666.67 | 0.23% | 24,170 |
| Sep 2, 2025 | 673.30 | 677.35 | 661.00 | 667.60 | 665.12 | -0.86% | 11,147 |
| Sep 1, 2025 | 675.00 | 684.00 | 664.95 | 673.40 | 670.90 | 0.63% | 22,875 |
| Aug 29, 2025 | 629.00 | 674.90 | 629.00 | 669.20 | 666.72 | 7.58% | 133,192 |
| Aug 28, 2025 | 621.00 | 627.00 | 606.40 | 622.05 | 619.74 | 0.28% | 6,114 |
| Aug 26, 2025 | 620.20 | 638.00 | 614.00 | 620.30 | 618.00 | -0.89% | 15,875 |
| Aug 25, 2025 | 614.75 | 637.95 | 611.00 | 625.90 | 623.58 | 1.81% | 7,624 |
| Aug 22, 2025 | 635.90 | 636.20 | 607.75 | 614.75 | 612.47 | -2.89% | 10,555 |
| Aug 21, 2025 | 639.20 | 663.50 | 621.00 | 633.05 | 630.70 | -0.96% | 38,286 |
| Aug 20, 2025 | 574.20 | 678.75 | 574.20 | 639.20 | 636.83 | 13.00% | 284,916 |
| Aug 19, 2025 | 562.25 | 567.55 | 548.00 | 565.65 | 563.55 | 0.91% | 17,165 |
| Aug 18, 2025 | 580.00 | 581.40 | 551.00 | 560.55 | 558.47 | -1.56% | 18,752 |
| Aug 14, 2025 | 550.00 | 599.00 | 548.00 | 569.45 | 567.34 | 3.66% | 51,705 |
| Aug 13, 2025 | 540.75 | 562.00 | 524.00 | 549.35 | 547.31 | 1.83% | 36,961 |
| Aug 12, 2025 | 511.70 | 549.00 | 504.45 | 539.50 | 537.50 | 5.99% | 25,727 |
| Aug 11, 2025 | 508.70 | 522.55 | 490.50 | 509.00 | 507.11 | 0.05% | 9,328 |
| Aug 8, 2025 | 513.55 | 520.00 | 492.20 | 508.75 | 506.86 | -1.09% | 3,573 |
| Aug 7, 2025 | 520.00 | 533.90 | 495.40 | 514.35 | 512.44 | -1.36% | 11,448 |
| Aug 6, 2025 | 530.00 | 535.60 | 516.65 | 521.45 | 519.52 | -3.57% | 2,076 |
| Aug 5, 2025 | 548.90 | 548.90 | 521.00 | 540.75 | 538.74 | 2.86% | 4,872 |
| Aug 4, 2025 | 540.00 | 540.00 | 525.00 | 525.70 | 523.75 | -2.81% | 7,825 |
| Aug 1, 2025 | 545.50 | 564.90 | 531.15 | 540.90 | 538.89 | -1.34% | 2,902 |
| Jul 31, 2025 | 550.00 | 560.00 | 542.00 | 548.25 | 546.22 | -0.48% | 9,605 |
| Jul 30, 2025 | 552.00 | 555.00 | 540.15 | 550.90 | 548.86 | 0.12% | 2,383 |
| Jul 29, 2025 | 543.20 | 555.30 | 530.05 | 550.25 | 548.21 | 4.04% | 5,169 |
| Jul 28, 2025 | 545.00 | 564.95 | 525.55 | 528.90 | 526.94 | -3.66% | 6,359 |
| Jul 25, 2025 | 555.00 | 555.00 | 548.15 | 549.00 | 546.96 | -1.08% | 1,338 |
| Jul 24, 2025 | 561.10 | 561.10 | 555.00 | 555.00 | 552.94 | -1.09% | 1,816 |
| Jul 23, 2025 | 561.50 | 561.50 | 561.00 | 561.10 | 559.02 | - | 1,674 |
| Jul 22, 2025 | 565.05 | 565.05 | 561.00 | 561.10 | 559.02 | -1.97% | 9,122 |
| Jul 21, 2025 | 582.70 | 582.70 | 572.35 | 572.35 | 570.23 | -1.99% | 5,567 |
| Jul 18, 2025 | 597.35 | 597.35 | 577.50 | 584.00 | 581.83 | -0.43% | 5,462 |
| Jul 17, 2025 | 586.00 | 586.50 | 584.00 | 586.50 | 584.32 | 2.00% | 4,974 |
| Jul 16, 2025 | 565.00 | 577.00 | 565.00 | 575.00 | 572.87 | 1.40% | 4,343 |
| Jul 15, 2025 | 555.00 | 567.05 | 551.00 | 567.05 | 564.95 | 2.00% | 7,523 |
| Jul 14, 2025 | 558.95 | 558.95 | 550.00 | 555.95 | 553.89 | 1.45% | 2,607 |
| Jul 11, 2025 | 554.50 | 554.50 | 545.00 | 548.00 | 545.97 | -1.25% | 1,208 |
| Jul 10, 2025 | 562.00 | 562.00 | 554.95 | 554.95 | 552.89 | -0.01% | 2,822 |
| Jul 9, 2025 | 564.95 | 564.95 | 555.00 | 555.00 | 552.94 | - | 1,501 |