Everest Industries Limited (NSE:EVERESTIND)
India · Delayed Price · Currency is INR 406.95
-13.75 (-3.27%)
Apr 20, 2026, 3:29 PM IST
NSE:EVERESTIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 373.05 | 383.70 | 370.00 | 375.35 | 375.35 | -0.40% | 13,385 |
| Mar 10, 2026 | 370.00 | 385.40 | 370.00 | 376.85 | 376.85 | 0.68% | 13,951 |
| Mar 9, 2026 | 384.00 | 384.90 | 371.00 | 374.30 | 374.30 | -3.02% | 8,623 |
| Mar 6, 2026 | 395.90 | 395.90 | 384.05 | 385.95 | 385.95 | 0.30% | 3,048 |
| Mar 5, 2026 | 394.00 | 402.25 | 382.00 | 384.80 | 384.80 | -1.36% | 4,242 |
| Mar 4, 2026 | 406.00 | 413.95 | 383.50 | 390.10 | 390.10 | -3.87% | 6,547 |
| Mar 2, 2026 | 370.00 | 425.00 | 370.00 | 405.80 | 405.80 | 4.39% | 18,048 |
| Feb 27, 2026 | 384.90 | 420.60 | 382.10 | 388.75 | 388.75 | 0.83% | 20,724 |
| Feb 26, 2026 | 399.95 | 399.95 | 379.90 | 385.55 | 385.55 | -2.31% | 13,379 |
| Feb 25, 2026 | 398.70 | 405.00 | 392.40 | 394.65 | 394.65 | 0.09% | 10,345 |
| Feb 24, 2026 | 392.45 | 395.00 | 386.00 | 394.30 | 394.30 | 0.91% | 5,459 |
| Feb 23, 2026 | 396.25 | 408.40 | 386.25 | 390.75 | 390.75 | -1.39% | 7,128 |
| Feb 20, 2026 | 393.00 | 398.30 | 393.00 | 396.25 | 396.25 | -0.30% | 3,360 |
| Feb 19, 2026 | 399.05 | 404.00 | 392.95 | 397.45 | 397.45 | -0.95% | 7,054 |
| Feb 18, 2026 | 395.20 | 409.90 | 395.20 | 401.25 | 401.25 | 1.02% | 8,506 |
| Feb 17, 2026 | 410.55 | 411.90 | 394.90 | 397.20 | 397.20 | -2.32% | 7,187 |
| Feb 16, 2026 | 413.80 | 413.80 | 400.10 | 406.65 | 406.65 | -0.76% | 3,258 |
| Feb 13, 2026 | 407.45 | 422.00 | 407.00 | 409.75 | 409.75 | 0.36% | 5,826 |
| Feb 12, 2026 | 425.70 | 437.45 | 403.15 | 408.30 | 408.30 | -2.17% | 13,136 |
| Feb 11, 2026 | 422.15 | 422.15 | 412.50 | 417.35 | 417.35 | -1.13% | 4,127 |
| Feb 10, 2026 | 415.00 | 425.00 | 415.00 | 422.10 | 422.10 | 2.12% | 6,969 |
| Feb 9, 2026 | 422.00 | 426.90 | 406.00 | 413.35 | 413.35 | -4.90% | 20,931 |
| Feb 6, 2026 | 448.90 | 448.90 | 421.60 | 434.65 | 434.65 | -0.15% | 12,219 |
| Feb 5, 2026 | 441.00 | 446.95 | 431.10 | 435.30 | 435.30 | -1.39% | 2,021 |
| Feb 4, 2026 | 425.50 | 445.00 | 423.05 | 441.45 | 441.45 | 3.61% | 4,829 |
| Feb 3, 2026 | 424.05 | 496.80 | 420.00 | 426.05 | 426.05 | 2.91% | 7,065 |