Everest Industries Limited (BOM:508906)
India
· Delayed Price · Currency is INR 391.25
-5.15 (-1.30%)
At close: Apr 28, 2026
Everest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 401.45 | 401.45 | 390.80 | 391.25 | 391.25 | -1.30% | 46 |
| Apr 27, 2026 | 389.10 | 414.50 | 389.10 | 396.40 | 396.40 | 3.04% | 1,585 |
| Apr 24, 2026 | 395.00 | 398.80 | 380.10 | 384.70 | 384.70 | -4.06% | 331 |
| Apr 23, 2026 | 407.90 | 407.95 | 401.00 | 401.00 | 401.00 | -2.04% | 3,990 |
| Apr 22, 2026 | 441.60 | 441.60 | 404.10 | 409.35 | 409.35 | 1.29% | 302 |
| Apr 21, 2026 | 411.55 | 418.20 | 391.85 | 404.15 | 404.15 | -0.04% | 935 |
| Apr 20, 2026 | 418.95 | 418.95 | 401.10 | 404.30 | 404.30 | -3.50% | 634 |
| Apr 17, 2026 | 415.60 | 422.20 | 413.75 | 418.95 | 418.95 | 0.81% | 510 |
| Apr 16, 2026 | 406.00 | 428.60 | 406.00 | 415.60 | 415.60 | 2.48% | 2,118 |
| Apr 15, 2026 | 370.00 | 422.40 | 370.00 | 405.55 | 405.55 | 12.09% | 9,609 |
| Apr 13, 2026 | 335.00 | 366.45 | 335.00 | 361.80 | 361.80 | 8.66% | 2,091 |
| Apr 10, 2026 | 333.90 | 341.70 | 332.00 | 332.95 | 332.95 | -0.28% | 1,039 |
| Apr 9, 2026 | 339.00 | 345.85 | 329.50 | 333.90 | 333.90 | -1.69% | 712 |
| Apr 8, 2026 | 338.00 | 347.00 | 329.00 | 339.65 | 339.65 | 6.11% | 835 |
| Apr 7, 2026 | 352.00 | 352.00 | 318.00 | 320.10 | 320.10 | -3.31% | 603 |
| Apr 6, 2026 | 330.25 | 337.60 | 325.00 | 331.05 | 331.05 | -3.37% | 654 |
| Apr 2, 2026 | 300.00 | 347.35 | 299.00 | 342.60 | 342.60 | 8.80% | 1,725 |
| Apr 1, 2026 | 292.00 | 322.00 | 292.00 | 314.90 | 314.90 | 8.08% | 508 |
| Mar 30, 2026 | 294.00 | 304.85 | 287.40 | 291.35 | 291.35 | -1.57% | 578 |
| Mar 27, 2026 | 310.00 | 315.45 | 293.45 | 296.00 | 296.00 | -6.55% | 1,405 |
| Mar 25, 2026 | 314.60 | 325.85 | 311.80 | 316.75 | 316.75 | 2.18% | 1,167 |
| Mar 24, 2026 | 308.10 | 311.70 | 304.95 | 310.00 | 310.00 | 3.02% | 646 |
| Mar 23, 2026 | 319.95 | 321.10 | 293.00 | 300.90 | 300.90 | -7.47% | 1,130 |
| Mar 20, 2026 | 324.55 | 332.60 | 324.55 | 325.20 | 325.20 | 0.63% | 79 |
| Mar 19, 2026 | 330.00 | 331.30 | 321.60 | 323.15 | 323.15 | -2.99% | 1,936 |
| Mar 18, 2026 | 345.00 | 354.95 | 331.05 | 333.10 | 333.10 | -4.06% | 1,074 |
| Mar 17, 2026 | 341.15 | 391.85 | 338.65 | 347.20 | 347.20 | 0.09% | 2,461 |
| Mar 16, 2026 | 351.00 | 363.00 | 336.60 | 346.90 | 346.90 | -5.21% | 914 |
| Mar 13, 2026 | 372.00 | 372.55 | 365.00 | 365.95 | 365.95 | -2.15% | 1,619 |
| Mar 12, 2026 | 375.00 | 378.25 | 367.40 | 374.00 | 374.00 | -2.30% | 2,561 |
| Mar 11, 2026 | 370.00 | 385.00 | 370.00 | 382.80 | 382.80 | 1.00% | 1,074 |
| Mar 10, 2026 | 374.00 | 383.10 | 372.75 | 379.00 | 379.00 | 1.12% | 1,249 |
| Mar 9, 2026 | 365.05 | 386.05 | 365.05 | 374.80 | 374.80 | -2.65% | 956 |
| Mar 6, 2026 | 384.00 | 390.00 | 383.80 | 385.00 | 385.00 | - | 88 |
| Mar 5, 2026 | 394.00 | 394.00 | 383.15 | 385.00 | 385.00 | -1.99% | 496 |
| Mar 4, 2026 | 404.90 | 405.00 | 386.70 | 392.80 | 392.80 | 0.05% | 3,310 |
| Mar 2, 2026 | 385.00 | 420.00 | 373.25 | 392.60 | 392.60 | 1.45% | 4,247 |
| Feb 27, 2026 | 390.35 | 416.90 | 382.40 | 387.00 | 387.00 | 0.30% | 427 |
| Feb 26, 2026 | 402.85 | 402.85 | 384.55 | 385.85 | 385.85 | -1.83% | 51 |
| Feb 25, 2026 | 398.40 | 398.40 | 391.85 | 393.05 | 393.05 | 0.76% | 14 |
| Feb 24, 2026 | 389.05 | 390.10 | 389.05 | 390.10 | 390.10 | -0.22% | 47 |
| Feb 23, 2026 | 403.65 | 407.70 | 389.00 | 390.95 | 390.95 | -1.76% | 575 |
| Feb 20, 2026 | 398.00 | 398.30 | 395.00 | 397.95 | 397.95 | -0.03% | 119 |
| Feb 19, 2026 | 397.45 | 407.80 | 393.35 | 398.05 | 398.05 | -0.87% | 236 |
| Feb 18, 2026 | 408.00 | 408.00 | 397.45 | 401.55 | 401.55 | 0.09% | 161 |
| Feb 17, 2026 | 410.00 | 410.00 | 396.00 | 401.20 | 401.20 | -2.95% | 446 |
| Feb 16, 2026 | 400.00 | 415.45 | 400.00 | 413.40 | 413.40 | -0.65% | 274 |
| Feb 13, 2026 | 417.00 | 420.45 | 416.10 | 416.10 | 416.10 | -0.37% | 74 |
| Feb 12, 2026 | 422.80 | 422.80 | 402.95 | 417.65 | 417.65 | -0.74% | 736 |
| Feb 11, 2026 | 421.00 | 421.45 | 411.30 | 420.75 | 420.75 | -0.74% | 628 |
| Feb 10, 2026 | 419.00 | 426.30 | 414.50 | 423.90 | 423.90 | 2.32% | 342 |
| Feb 9, 2026 | 428.00 | 428.00 | 404.20 | 414.30 | 414.30 | -4.08% | 1,426 |
| Feb 6, 2026 | 434.85 | 445.55 | 431.25 | 431.90 | 431.90 | -1.57% | 449 |
| Feb 5, 2026 | 444.30 | 444.30 | 430.00 | 438.80 | 438.80 | -0.60% | 103 |
| Feb 4, 2026 | 427.00 | 441.45 | 427.00 | 441.45 | 441.45 | 3.26% | 275 |
| Feb 3, 2026 | 421.00 | 436.15 | 421.00 | 427.50 | 427.50 | 2.14% | 742 |
| Feb 2, 2026 | 416.50 | 427.80 | 412.10 | 418.55 | 418.55 | 1.58% | 349 |
| Feb 1, 2026 | 437.25 | 437.25 | 407.30 | 412.05 | 412.05 | -5.22% | 604 |
| Jan 30, 2026 | 414.30 | 440.00 | 411.20 | 434.75 | 434.75 | 4.78% | 349 |
| Jan 29, 2026 | 408.00 | 425.75 | 408.00 | 414.90 | 414.90 | 1.23% | 369 |
| Jan 28, 2026 | 417.50 | 426.00 | 402.00 | 409.85 | 409.85 | -1.75% | 1,001 |
| Jan 27, 2026 | 420.00 | 426.05 | 407.10 | 417.15 | 417.15 | -0.67% | 1,104 |
| Jan 23, 2026 | 415.00 | 460.50 | 415.00 | 419.95 | 419.95 | 0.71% | 2,474 |
| Jan 22, 2026 | 414.00 | 425.00 | 414.00 | 417.00 | 417.00 | 0.51% | 56 |
| Jan 21, 2026 | 432.95 | 432.95 | 412.75 | 414.90 | 414.90 | -4.17% | 150 |
| Jan 20, 2026 | 435.85 | 444.90 | 423.00 | 432.95 | 432.95 | -0.77% | 394 |
| Jan 19, 2026 | 458.70 | 458.70 | 431.10 | 436.30 | 436.30 | -4.34% | 247 |
| Jan 16, 2026 | 441.50 | 457.55 | 431.40 | 456.10 | 456.10 | 4.41% | 228 |
| Jan 14, 2026 | 441.00 | 457.00 | 432.30 | 436.85 | 436.85 | -0.88% | 437 |
| Jan 13, 2026 | 449.55 | 449.55 | 437.10 | 440.75 | 440.75 | -2.64% | 1,614 |
| Jan 12, 2026 | 444.70 | 466.50 | 441.30 | 452.70 | 452.70 | -2.13% | 602 |
| Jan 9, 2026 | 469.65 | 472.00 | 450.00 | 462.55 | 462.55 | -1.51% | 203 |
| Jan 8, 2026 | 482.00 | 482.00 | 462.75 | 469.65 | 469.65 | -3.78% | 597 |
| Jan 7, 2026 | 508.40 | 508.55 | 486.50 | 488.10 | 488.10 | -3.60% | 1,601 |
| Jan 6, 2026 | 513.80 | 513.80 | 500.00 | 506.35 | 506.35 | -1.45% | 90 |
| Jan 5, 2026 | 508.35 | 528.95 | 508.35 | 513.80 | 513.80 | -1.65% | 142 |
| Jan 2, 2026 | 512.00 | 526.65 | 512.00 | 522.40 | 522.40 | 1.47% | 153 |
| Jan 1, 2026 | 523.25 | 523.25 | 512.00 | 514.85 | 514.85 | -1.12% | 36 |
| Dec 31, 2025 | 530.15 | 533.30 | 513.10 | 520.70 | 520.70 | -0.80% | 704 |
| Dec 30, 2025 | 530.30 | 530.30 | 515.95 | 524.90 | 524.90 | -0.37% | 898 |
| Dec 29, 2025 | 529.90 | 529.95 | 512.90 | 526.85 | 526.85 | -0.65% | 1,336 |
| Dec 26, 2025 | 522.00 | 538.00 | 514.00 | 530.30 | 530.30 | 0.58% | 2,777 |
| Dec 24, 2025 | 522.00 | 529.35 | 511.65 | 527.25 | 527.25 | 0.78% | 319 |
| Dec 23, 2025 | 510.35 | 523.75 | 505.90 | 523.15 | 523.15 | 3.97% | 394 |
| Dec 22, 2025 | 508.10 | 517.45 | 501.15 | 503.15 | 503.15 | -0.22% | 1,089 |
| Dec 19, 2025 | 501.65 | 509.55 | 499.15 | 504.25 | 504.25 | 1.23% | 202 |
| Dec 18, 2025 | 516.15 | 516.15 | 495.30 | 498.10 | 498.10 | -2.66% | 18 |
| Dec 17, 2025 | 524.00 | 531.05 | 507.00 | 511.70 | 511.70 | -2.35% | 250 |
| Dec 16, 2025 | 525.60 | 525.60 | 514.40 | 524.00 | 524.00 | -0.30% | 98 |
| Dec 15, 2025 | 516.05 | 525.95 | 509.30 | 525.60 | 525.60 | 2.45% | 49 |
| Dec 12, 2025 | 503.95 | 515.00 | 503.95 | 513.05 | 513.05 | 1.81% | 167 |
| Dec 11, 2025 | 511.00 | 514.30 | 502.20 | 503.95 | 503.95 | -0.49% | 106 |
| Dec 10, 2025 | 502.85 | 511.90 | 502.00 | 506.45 | 506.45 | 0.91% | 97 |
| Dec 9, 2025 | 500.35 | 513.85 | 492.50 | 501.90 | 501.90 | -0.26% | 239 |
| Dec 8, 2025 | 507.00 | 507.00 | 499.50 | 503.20 | 503.20 | -0.77% | 123 |
| Dec 5, 2025 | 513.30 | 513.30 | 503.25 | 507.10 | 507.10 | -2.09% | 53 |
| Dec 4, 2025 | 517.05 | 520.15 | 510.00 | 517.95 | 517.95 | 1.61% | 127 |
| Dec 3, 2025 | 522.00 | 531.90 | 506.80 | 509.75 | 509.75 | -2.35% | 2,825 |
| Dec 2, 2025 | 523.45 | 530.50 | 517.90 | 522.00 | 522.00 | 0.44% | 125 |
| Dec 1, 2025 | 522.00 | 522.00 | 515.00 | 519.70 | 519.70 | -1.10% | 475 |