Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 389.80
-10.10 (-2.53%)
May 27, 2026, 3:29 PM IST
NSE:EVERESTIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 390.05 | 394.95 | 386.00 | 391.15 | 391.15 | -2.19% | 15,562 |
| May 26, 2026 | 419.40 | 420.75 | 391.00 | 399.90 | 399.90 | -3.94% | 32,919 |
| May 25, 2026 | 408.00 | 419.00 | 405.05 | 416.30 | 416.30 | 2.84% | 9,610 |
| May 22, 2026 | 404.00 | 433.20 | 392.75 | 404.80 | 404.80 | 3.60% | 118,701 |
| May 21, 2026 | 386.00 | 399.20 | 385.90 | 390.75 | 390.75 | 4.02% | 17,865 |
| May 20, 2026 | 367.85 | 379.00 | 362.70 | 375.65 | 375.65 | 2.12% | 3,728 |
| May 19, 2026 | 381.90 | 382.80 | 366.85 | 367.85 | 367.85 | 1.42% | 7,357 |
| May 18, 2026 | 372.10 | 389.10 | 360.05 | 362.70 | 362.70 | -4.63% | 11,363 |
| May 15, 2026 | 376.85 | 386.95 | 375.00 | 380.30 | 380.30 | 0.62% | 6,694 |
| May 14, 2026 | 380.50 | 390.95 | 371.10 | 377.95 | 377.95 | 0.11% | 20,023 |
| May 13, 2026 | 382.00 | 386.05 | 374.10 | 377.55 | 377.55 | -0.78% | 5,546 |
| May 12, 2026 | 408.30 | 408.30 | 378.45 | 380.50 | 380.50 | -6.73% | 22,430 |
| May 11, 2026 | 397.00 | 421.00 | 397.00 | 407.95 | 407.95 | 0.02% | 26,511 |
| May 8, 2026 | 418.00 | 428.00 | 406.10 | 407.85 | 407.85 | -1.62% | 17,514 |
| May 7, 2026 | 415.00 | 421.95 | 401.00 | 414.55 | 414.55 | 1.37% | 36,026 |
| May 6, 2026 | 398.55 | 425.00 | 389.30 | 408.95 | 408.95 | 4.83% | 72,756 |
| May 5, 2026 | 390.00 | 398.90 | 387.55 | 390.10 | 390.10 | -0.62% | 8,970 |
| May 4, 2026 | 388.00 | 424.95 | 382.60 | 392.55 | 392.55 | 3.56% | 53,449 |
| Apr 30, 2026 | 389.95 | 397.55 | 377.10 | 379.05 | 379.05 | -3.68% | 14,288 |
| Apr 29, 2026 | 390.25 | 400.15 | 387.25 | 393.55 | 393.55 | 0.47% | 9,089 |
| Apr 28, 2026 | 398.60 | 402.60 | 389.10 | 391.70 | 391.70 | -1.29% | 4,543 |
| Apr 27, 2026 | 403.00 | 414.00 | 389.00 | 396.80 | 396.80 | 2.45% | 19,919 |
| Apr 24, 2026 | 405.45 | 408.40 | 383.00 | 387.30 | 387.30 | -3.07% | 10,515 |
| Apr 23, 2026 | 405.00 | 411.15 | 397.50 | 399.55 | 399.55 | -2.80% | 13,786 |
| Apr 22, 2026 | 415.00 | 415.00 | 404.15 | 411.05 | 411.05 | 1.44% | 10,078 |
| Apr 21, 2026 | 407.00 | 428.00 | 390.00 | 405.20 | 405.20 | 0.14% | 26,273 |
| Apr 20, 2026 | 420.95 | 421.00 | 401.55 | 404.65 | 404.65 | -3.82% | 33,411 |
| Apr 17, 2026 | 423.00 | 423.85 | 412.50 | 420.70 | 420.70 | 0.57% | 17,416 |
| Apr 16, 2026 | 406.10 | 429.00 | 406.10 | 418.30 | 418.30 | 3.59% | 34,525 |
| Apr 15, 2026 | 369.50 | 425.70 | 367.75 | 403.80 | 403.80 | 12.64% | 50,009 |
| Apr 13, 2026 | 334.00 | 367.80 | 334.00 | 358.50 | 358.50 | 7.03% | 69,897 |
| Apr 10, 2026 | 338.00 | 342.60 | 327.65 | 334.95 | 334.95 | 0.81% | 14,498 |
| Apr 9, 2026 | 348.90 | 348.90 | 328.75 | 332.25 | 332.25 | -2.01% | 12,464 |
| Apr 8, 2026 | 325.00 | 349.20 | 325.00 | 339.05 | 339.05 | 6.12% | 34,259 |
| Apr 7, 2026 | 329.00 | 329.00 | 317.30 | 319.50 | 319.50 | -2.10% | 20,612 |
| Apr 6, 2026 | 340.95 | 341.75 | 324.00 | 326.35 | 326.35 | -5.12% | 17,881 |
| Apr 2, 2026 | 315.00 | 348.00 | 302.25 | 343.95 | 343.95 | 9.42% | 23,360 |
| Apr 1, 2026 | 312.00 | 322.00 | 294.60 | 314.35 | 314.35 | 8.27% | 8,645 |
| Mar 30, 2026 | 295.00 | 305.25 | 284.90 | 290.35 | 290.35 | -2.73% | 25,191 |
| Mar 27, 2026 | 313.60 | 317.90 | 294.95 | 298.50 | 298.50 | -4.82% | 23,551 |
| Mar 25, 2026 | 310.20 | 324.35 | 307.10 | 313.60 | 313.60 | 1.10% | 26,861 |
| Mar 24, 2026 | 309.00 | 313.75 | 303.05 | 310.20 | 310.20 | 3.85% | 13,692 |
| Mar 23, 2026 | 325.75 | 325.75 | 294.50 | 298.70 | 298.70 | -8.30% | 28,131 |
| Mar 20, 2026 | 327.75 | 335.00 | 324.00 | 325.75 | 325.75 | 1.21% | 14,593 |
| Mar 19, 2026 | 332.50 | 332.50 | 320.50 | 321.85 | 321.85 | -3.58% | 15,383 |
| Mar 18, 2026 | 343.70 | 355.45 | 330.00 | 333.80 | 333.80 | -2.91% | 43,258 |
| Mar 17, 2026 | 340.90 | 392.95 | 336.10 | 343.80 | 343.80 | -1.04% | 142,111 |
| Mar 16, 2026 | 366.30 | 369.95 | 336.60 | 347.40 | 347.40 | -5.16% | 23,668 |
| Mar 13, 2026 | 370.25 | 374.25 | 361.00 | 366.30 | 366.30 | -1.64% | 12,290 |
| Mar 12, 2026 | 389.95 | 389.95 | 370.10 | 372.40 | 372.40 | -0.79% | 9,635 |