Skip to main content
logo
Narayana Hrudayalaya Limited (NSE:NH)
India flag India · Delayed Price · Currency is INR
1,812.80
-16.90 (-0.92%)
Aug 5, 2025, 1:30 PM IST

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20251,915.501,924.501,790.101,829.701,829.70-5.95%1,255,491
Aug 1, 20251,915.201,963.701,911.201,945.501,945.501.58%272,815
Jul 31, 20251,924.001,983.001,909.801,915.201,910.70-1.17%408,346
Jul 30, 20251,984.401,995.001,935.001,937.801,933.25-2.26%180,947
Jul 29, 20251,976.402,001.001,965.101,982.601,977.94-0.44%208,843
Jul 28, 20251,975.002,013.801,971.701,991.301,986.62-0.02%282,263
Jul 25, 20251,970.202,001.501,962.701,991.601,986.920.56%220,427
Jul 24, 20251,998.002,014.801,970.601,980.601,975.95-0.67%296,144
Jul 23, 20251,995.202,005.001,983.901,993.901,989.220.42%223,181
Jul 22, 20251,924.901,992.001,924.401,985.501,980.833.64%567,165
Jul 21, 20251,951.801,968.701,910.301,915.801,911.30-1.84%367,874
Jul 18, 20251,965.201,969.801,930.301,951.801,947.21-0.48%231,671
Jul 17, 20251,951.301,989.001,951.301,961.301,956.690.51%272,551
Jul 16, 20251,985.001,990.801,945.001,951.301,946.72-1.67%309,312
Jul 15, 20252,026.902,032.001,972.501,984.501,979.84-1.75%315,268
Jul 14, 20252,020.502,045.002,002.002,019.802,015.050.64%406,980
Jul 11, 20251,979.602,028.001,970.102,007.002,002.281.87%462,829
Jul 10, 20251,982.001,984.901,956.901,970.101,965.470.05%209,535
Jul 9, 20251,975.001,993.901,957.001,969.201,964.570.22%300,295
Jul 8, 20251,990.001,995.001,961.001,964.901,960.28-1.28%243,075
Jul 7, 20252,012.602,017.901,983.101,990.301,985.62-1.05%212,180
Jul 4, 20252,017.302,020.001,983.002,011.402,006.670.27%427,579
Jul 3, 20251,989.202,084.001,989.202,005.902,001.191.24%2,212,509
Jul 2, 20252,094.902,096.001,973.401,981.401,976.74-5.38%895,485
Jul 1, 20252,180.002,201.302,076.202,094.002,089.08-3.52%766,832
Jun 30, 20252,225.002,225.002,112.802,170.402,165.30-4.10%1,210,580
Jun 27, 20252,079.002,370.202,022.202,263.202,257.889.16%1,922,178
Jun 26, 20252,088.502,145.902,045.402,073.302,068.430.71%1,143,820
Jun 25, 20251,990.002,098.701,985.202,058.702,053.863.50%666,043
Jun 24, 20251,988.001,996.501,949.401,989.101,984.430.19%372,184
Jun 23, 20251,904.901,996.701,902.101,985.301,980.644.30%914,330
Jun 20, 20251,882.001,925.001,856.701,903.401,898.931.58%422,945
Jun 19, 20251,904.701,928.001,863.101,873.801,869.40-1.58%254,987
Jun 18, 20251,897.101,946.001,882.001,903.901,899.430.04%315,843
Jun 17, 20251,939.901,951.101,895.001,903.101,898.63-1.60%442,302
Jun 16, 20251,924.001,957.001,874.101,934.101,929.561.10%807,616
Jun 13, 20251,796.201,931.001,788.301,913.001,908.514.86%1,673,692
Jun 12, 20251,835.501,866.601,804.001,824.401,820.11-0.59%254,600
Jun 11, 20251,826.501,845.001,814.001,835.301,830.991.18%246,027
Jun 10, 20251,800.401,822.001,791.501,813.901,809.641.25%268,613
Jun 9, 20251,767.001,795.001,752.901,791.501,787.292.33%245,607
Jun 6, 20251,749.801,758.901,730.401,750.701,746.590.42%187,771
Jun 5, 20251,743.901,755.001,734.001,743.401,739.300.20%174,083
Jun 4, 20251,756.001,776.001,722.301,739.901,735.81-0.74%180,287
Jun 3, 20251,756.501,800.001,743.601,752.801,748.680.38%440,134
Jun 2, 20251,745.001,759.501,730.801,746.101,742.000.13%195,596
May 30, 20251,764.701,774.801,734.901,743.901,739.80-1.18%276,768
May 29, 20251,724.301,788.001,715.601,764.801,760.652.35%516,501
May 28, 20251,745.001,749.401,711.001,724.301,720.25-1.05%303,976
May 27, 20251,781.601,795.401,735.001,742.601,738.51-1.93%554,284