Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 417.00
-3.40 (-0.81%)
Aug 25, 2026, 3:29 PM IST
NSE:EVERESTIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 423.90 | 429.90 | 417.00 | 425.00 | - | 1.09% | 1,730 |
| Aug 24, 2026 | 434.50 | 444.95 | 416.55 | 420.40 | 420.40 | -3.25% | 6,763 |
| Aug 21, 2026 | 438.00 | 450.00 | 432.00 | 434.50 | 434.50 | -0.79% | 5,321 |
| Aug 20, 2026 | 430.00 | 444.00 | 430.00 | 437.95 | 437.95 | 2.40% | 3,872 |
| Aug 19, 2026 | 442.00 | 442.00 | 422.50 | 427.70 | 427.70 | -3.32% | 7,995 |
| Aug 18, 2026 | 450.00 | 456.00 | 436.15 | 442.40 | 442.40 | -1.61% | 3,084 |
| Aug 17, 2026 | 452.00 | 461.40 | 445.05 | 449.65 | 449.65 | -1.53% | 3,272 |
| Aug 14, 2026 | 471.80 | 471.80 | 455.25 | 456.65 | 456.65 | -1.55% | 5,609 |
| Aug 13, 2026 | 473.00 | 482.50 | 460.25 | 463.85 | 463.85 | -1.81% | 4,643 |
| Aug 12, 2026 | 465.00 | 482.00 | 461.10 | 472.40 | 472.40 | 0.32% | 13,499 |
| Aug 11, 2026 | 490.00 | 490.00 | 465.00 | 470.90 | 470.90 | -2.28% | 8,428 |
| Aug 10, 2026 | 475.10 | 486.80 | 469.25 | 481.90 | 481.90 | 2.96% | 12,995 |
| Aug 7, 2026 | 482.00 | 483.95 | 459.50 | 468.05 | 468.05 | -1.89% | 3,592 |
| Aug 6, 2026 | 469.95 | 483.70 | 461.00 | 477.05 | 477.05 | 1.51% | 11,456 |
| Aug 5, 2026 | 466.25 | 480.00 | 460.20 | 469.95 | 469.95 | 1.11% | 8,127 |
| Aug 4, 2026 | 465.50 | 474.00 | 460.00 | 464.80 | 464.80 | 0.42% | 14,410 |
| Aug 3, 2026 | 455.00 | 468.80 | 450.00 | 462.85 | 462.85 | 2.71% | 9,558 |
| Jul 31, 2026 | 458.05 | 470.00 | 449.40 | 450.65 | 450.65 | -4.74% | 19,382 |
| Jul 30, 2026 | 486.00 | 492.00 | 473.05 | 473.05 | 473.05 | -4.99% | 15,431 |
| Jul 29, 2026 | 504.00 | 515.00 | 492.55 | 497.90 | 497.90 | -3.96% | 40,959 |
| Jul 28, 2026 | 564.00 | 564.00 | 513.65 | 518.45 | 518.45 | -4.11% | 52,412 |
| Jul 27, 2026 | 543.40 | 545.00 | 521.00 | 540.65 | 540.65 | 3.33% | 21,906 |
| Jul 24, 2026 | 505.00 | 525.95 | 500.00 | 524.25 | 523.25 | 4.65% | 37,815 |
| Jul 23, 2026 | 483.00 | 504.80 | 482.00 | 500.95 | 499.99 | 3.73% | 18,842 |
| Jul 22, 2026 | 489.65 | 498.00 | 475.50 | 482.95 | 482.03 | -1.37% | 10,887 |
| Jul 21, 2026 | 490.00 | 499.00 | 486.00 | 489.65 | 488.72 | 0.07% | 9,224 |
| Jul 20, 2026 | 485.00 | 499.10 | 480.00 | 489.30 | 488.37 | 0.36% | 5,972 |
| Jul 17, 2026 | 493.10 | 504.00 | 480.10 | 487.55 | 486.62 | -2.68% | 13,008 |
| Jul 16, 2026 | 515.00 | 522.20 | 495.30 | 501.00 | 500.04 | -2.38% | 8,752 |
| Jul 15, 2026 | 527.00 | 529.00 | 510.00 | 513.20 | 512.22 | -1.55% | 6,055 |
| Jul 14, 2026 | 513.00 | 534.90 | 513.00 | 521.30 | 520.31 | 1.54% | 23,436 |
| Jul 13, 2026 | 490.00 | 516.40 | 490.00 | 513.40 | 512.42 | 4.38% | 29,916 |
| Jul 10, 2026 | 483.75 | 495.00 | 478.15 | 491.85 | 490.91 | 2.18% | 9,374 |
| Jul 9, 2026 | 459.10 | 488.00 | 455.00 | 481.35 | 480.43 | 2.95% | 4,805 |
| Jul 8, 2026 | 496.00 | 496.00 | 467.55 | 467.55 | 466.66 | -5.00% | 10,073 |
| Jul 7, 2026 | 493.75 | 505.80 | 488.05 | 492.15 | 491.21 | -0.32% | 12,062 |
| Jul 6, 2026 | 485.00 | 499.95 | 480.10 | 493.75 | 492.81 | 0.42% | 12,464 |
| Jul 3, 2026 | 495.00 | 495.00 | 477.45 | 491.70 | 490.76 | -2.16% | 29,546 |
| Jul 2, 2026 | 528.00 | 528.80 | 502.55 | 502.55 | 501.59 | -5.00% | 17,999 |
| Jul 1, 2026 | 515.95 | 534.00 | 515.00 | 529.00 | 527.99 | 3.15% | 78,691 |
| Jun 30, 2026 | 480.00 | 526.80 | 465.10 | 512.85 | 511.87 | 8.40% | 235,687 |
| Jun 29, 2026 | 454.90 | 479.00 | 451.15 | 473.10 | 472.20 | 2.50% | 107,623 |
| Jun 25, 2026 | 419.95 | 482.60 | 408.20 | 461.55 | 460.67 | 10.68% | 701,689 |
| Jun 24, 2026 | 393.85 | 422.00 | 385.55 | 417.00 | 416.20 | 6.50% | 79,553 |
| Jun 23, 2026 | 404.90 | 409.20 | 391.10 | 391.55 | 390.80 | -0.97% | 71,641 |
| Jun 22, 2026 | 388.00 | 401.00 | 382.05 | 395.40 | 394.65 | 4.49% | 27,729 |
| Jun 19, 2026 | 386.20 | 394.00 | 377.00 | 378.40 | 377.68 | -1.16% | 37,725 |
| Jun 18, 2026 | 379.80 | 391.00 | 365.40 | 382.85 | 382.12 | 3.11% | 49,526 |
| Jun 17, 2026 | 346.90 | 379.00 | 341.55 | 371.30 | 370.59 | 8.09% | 134,724 |
| Jun 16, 2026 | 350.00 | 374.75 | 335.80 | 343.50 | 342.84 | -1.53% | 88,186 |