Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 519.95
+12.80 (2.52%)
At close: Dec 23, 2025
Everest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 500.00 | 517.00 | 500.00 | 507.15 | 507.15 | 0.23% | 10,612 |
| Dec 19, 2025 | 500.00 | 511.10 | 498.10 | 506.00 | 506.00 | 1.91% | 9,089 |
| Dec 18, 2025 | 516.15 | 516.15 | 495.00 | 496.50 | 496.50 | -2.85% | 8,998 |
| Dec 17, 2025 | 523.40 | 523.70 | 505.55 | 511.05 | 511.05 | -1.48% | 10,292 |
| Dec 16, 2025 | 527.90 | 527.90 | 515.05 | 518.75 | 518.75 | -0.98% | 2,042 |
| Dec 15, 2025 | 520.00 | 526.20 | 508.90 | 523.90 | 523.90 | 1.72% | 9,350 |
| Dec 12, 2025 | 505.60 | 521.60 | 501.00 | 515.05 | 515.05 | 1.84% | 7,233 |
| Dec 11, 2025 | 511.45 | 518.90 | 502.00 | 505.75 | 505.75 | -0.63% | 7,332 |
| Dec 10, 2025 | 510.00 | 529.00 | 501.00 | 508.95 | 508.95 | 1.89% | 7,964 |
| Dec 9, 2025 | 498.05 | 515.00 | 490.50 | 499.50 | 499.50 | -0.21% | 7,438 |
| Dec 8, 2025 | 513.55 | 513.55 | 500.40 | 500.55 | 500.55 | -1.84% | 5,263 |
| Dec 5, 2025 | 515.40 | 515.40 | 501.00 | 509.95 | 509.95 | -0.99% | 2,576 |
| Dec 4, 2025 | 518.40 | 519.20 | 509.10 | 515.05 | 515.05 | -0.65% | 4,051 |
| Dec 3, 2025 | 520.10 | 535.00 | 511.00 | 518.40 | 518.40 | -0.49% | 23,663 |
| Dec 2, 2025 | 518.40 | 527.40 | 514.75 | 520.95 | 520.95 | 0.49% | 4,085 |
| Dec 1, 2025 | 522.40 | 524.75 | 510.60 | 518.40 | 518.40 | -1.26% | 2,248 |
| Nov 28, 2025 | 545.00 | 555.00 | 518.50 | 525.00 | 525.00 | -2.04% | 16,163 |
| Nov 27, 2025 | 524.00 | 545.00 | 517.90 | 535.95 | 535.95 | 2.25% | 3,871 |
| Nov 26, 2025 | 539.95 | 539.95 | 513.80 | 524.15 | 524.15 | -0.74% | 22,436 |
| Nov 25, 2025 | 555.00 | 555.00 | 526.00 | 528.05 | 528.05 | -2.95% | 13,487 |
| Nov 24, 2025 | 570.00 | 570.00 | 540.00 | 544.10 | 544.10 | -2.47% | 12,416 |
| Nov 21, 2025 | 575.00 | 575.00 | 553.05 | 557.90 | 557.90 | -0.42% | 15,405 |
| Nov 20, 2025 | 554.75 | 568.45 | 550.00 | 560.25 | 560.25 | 1.00% | 13,780 |
| Nov 19, 2025 | 575.00 | 575.00 | 551.00 | 554.70 | 554.70 | -0.80% | 2,417 |
| Nov 18, 2025 | 557.10 | 566.05 | 557.10 | 559.20 | 559.20 | -0.36% | 9,233 |
| Nov 17, 2025 | 573.30 | 585.00 | 555.10 | 561.20 | 561.20 | -2.11% | 6,123 |
| Nov 14, 2025 | 571.25 | 575.25 | 568.60 | 573.30 | 573.30 | -0.55% | 4,818 |
| Nov 13, 2025 | 585.05 | 585.95 | 566.55 | 576.45 | 576.45 | -1.34% | 8,909 |
| Nov 12, 2025 | 565.95 | 590.95 | 565.95 | 584.25 | 584.25 | 3.21% | 16,226 |
| Nov 11, 2025 | 597.00 | 597.00 | 550.00 | 566.10 | 566.10 | -2.13% | 19,755 |
| Nov 10, 2025 | 583.80 | 583.80 | 568.60 | 578.40 | 578.40 | -1.20% | 6,054 |
| Nov 7, 2025 | 581.20 | 595.00 | 580.00 | 585.45 | 585.45 | 0.90% | 6,533 |
| Nov 6, 2025 | 580.10 | 589.45 | 575.10 | 580.25 | 580.25 | -1.04% | 4,257 |
| Nov 4, 2025 | 592.85 | 598.00 | 583.05 | 586.35 | 586.35 | -2.09% | 4,157 |
| Nov 3, 2025 | 594.25 | 605.00 | 589.10 | 598.85 | 598.85 | 0.78% | 14,700 |
| Oct 31, 2025 | 594.00 | 598.85 | 580.25 | 594.20 | 594.20 | 1.44% | 7,517 |
| Oct 30, 2025 | 581.95 | 589.95 | 566.65 | 585.75 | 585.75 | -4.37% | 30,111 |
| Oct 29, 2025 | 599.20 | 618.25 | 596.65 | 612.50 | 612.50 | 2.76% | 8,365 |
| Oct 28, 2025 | 615.75 | 633.15 | 581.05 | 596.05 | 596.05 | -3.20% | 34,199 |
| Oct 27, 2025 | 640.95 | 642.80 | 614.10 | 615.75 | 615.75 | -3.93% | 16,485 |
| Oct 24, 2025 | 662.35 | 662.85 | 630.10 | 640.95 | 640.95 | -3.21% | 15,442 |
| Oct 23, 2025 | 657.70 | 669.50 | 648.40 | 662.20 | 662.20 | 1.21% | 4,951 |
| Oct 21, 2025 | 660.00 | 663.95 | 654.00 | 654.30 | 654.30 | 0.13% | 2,413 |
| Oct 20, 2025 | 660.25 | 663.10 | 643.00 | 653.45 | 653.45 | -1.02% | 5,857 |
| Oct 17, 2025 | 670.65 | 674.15 | 658.00 | 660.20 | 660.20 | -1.34% | 8,196 |
| Oct 16, 2025 | 668.80 | 678.90 | 666.00 | 669.20 | 669.20 | 0.04% | 7,213 |
| Oct 15, 2025 | 663.70 | 672.00 | 661.65 | 668.90 | 668.90 | 0.59% | 9,226 |
| Oct 14, 2025 | 665.00 | 681.00 | 660.30 | 665.00 | 665.00 | -0.20% | 14,014 |
| Oct 13, 2025 | 679.05 | 681.80 | 665.00 | 666.35 | 666.35 | -1.87% | 10,217 |
| Oct 10, 2025 | 679.90 | 691.95 | 669.00 | 679.05 | 679.05 | -1.03% | 23,813 |