Everlon Financials Limited (BOM:514358)
India
· Delayed Price · Currency is INR 94.75
-2.80 (-2.87%)
At close: Mar 9, 2026
Everlon Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.00 | 96.00 | 92.00 | 94.75 | 94.75 | -2.87% | 254 |
| Mar 6, 2026 | 100.00 | 100.00 | 89.90 | 97.55 | 97.55 | 3.64% | 134 |
| Mar 5, 2026 | 102.00 | 102.00 | 90.36 | 94.12 | 94.12 | 8.05% | 1,347 |
| Mar 4, 2026 | 86.05 | 110.00 | 86.05 | 87.11 | 87.11 | -9.21% | 218 |
| Mar 2, 2026 | 99.00 | 99.00 | 91.00 | 95.95 | 95.95 | -0.59% | 136 |
| Feb 27, 2026 | 102.90 | 102.90 | 96.50 | 96.52 | 96.52 | 6.05% | 122 |
| Feb 26, 2026 | 89.00 | 98.80 | 89.00 | 91.01 | 91.01 | 1.77% | 1,113 |
| Feb 25, 2026 | 85.70 | 98.50 | 85.70 | 89.43 | 89.43 | -7.58% | 413 |
| Feb 24, 2026 | 88.50 | 101.50 | 88.50 | 96.77 | 96.77 | 3.06% | 655 |
| Feb 23, 2026 | 94.53 | 103.90 | 93.90 | 93.90 | 93.90 | -1.16% | 104 |
| Feb 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.67% | 1 |
| Feb 19, 2026 | 92.90 | 92.90 | 83.70 | 89.90 | 89.90 | 1.63% | 306 |
| Feb 18, 2026 | 99.95 | 99.95 | 84.00 | 88.46 | 88.46 | 0.18% | 265 |
| Feb 17, 2026 | 89.80 | 90.00 | 84.05 | 88.30 | 88.30 | -0.79% | 1,735 |
| Feb 16, 2026 | 77.50 | 89.00 | 77.50 | 89.00 | 89.00 | 5.81% | 1,062 |
| Feb 13, 2026 | 89.83 | 91.00 | 84.00 | 84.11 | 84.11 | -4.50% | 434 |
| Feb 12, 2026 | 85.37 | 92.99 | 85.37 | 88.07 | 88.07 | 3.16% | 1,107 |
| Feb 11, 2026 | 95.00 | 109.25 | 82.00 | 85.37 | 85.37 | -15.21% | 16,425 |
| Feb 10, 2026 | 109.90 | 112.90 | 94.10 | 100.68 | 100.68 | 1.65% | 419 |
| Feb 9, 2026 | 107.70 | 107.70 | 98.40 | 99.05 | 99.05 | 4.27% | 718 |
| Feb 6, 2026 | 99.00 | 113.85 | 94.01 | 94.99 | 94.99 | -4.05% | 836 |
| Feb 5, 2026 | 100.00 | 115.00 | 99.00 | 99.00 | 99.00 | -0.94% | 501 |
| Feb 4, 2026 | 120.00 | 121.80 | 95.10 | 99.94 | 99.94 | -5.61% | 1,968 |
| Feb 3, 2026 | 105.00 | 114.70 | 101.00 | 105.88 | 105.88 | -1.92% | 1,041 |
| Feb 2, 2026 | 104.04 | 117.98 | 104.04 | 107.95 | 107.95 | 5.83% | 317 |
| Feb 1, 2026 | 99.00 | 119.00 | 99.00 | 102.00 | 102.00 | 2.00% | 146 |
| Jan 30, 2026 | 94.25 | 101.00 | 94.10 | 100.00 | 100.00 | -1.62% | 610 |
| Jan 29, 2026 | 101.05 | 107.95 | 99.00 | 101.65 | 101.65 | -5.88% | 339 |
| Jan 28, 2026 | 102.55 | 119.80 | 101.75 | 108.00 | 108.00 | -1.73% | 662 |
| Jan 27, 2026 | 108.75 | 119.90 | 108.75 | 109.90 | 109.90 | 0.05% | 9 |
| Jan 23, 2026 | 119.00 | 119.00 | 104.25 | 109.85 | 109.85 | -0.95% | 501 |
| Jan 22, 2026 | 119.85 | 119.85 | 110.90 | 110.90 | 110.90 | 0.32% | 149 |
| Jan 21, 2026 | 107.00 | 121.95 | 100.05 | 110.55 | 110.55 | -7.33% | 1,453 |
| Jan 20, 2026 | 119.90 | 121.95 | 119.30 | 119.30 | 119.30 | 4.56% | 4 |
| Jan 19, 2026 | 111.00 | 121.95 | 105.25 | 114.10 | 114.10 | -6.48% | 1,451 |
| Jan 14, 2026 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 309 |
| Jan 13, 2026 | 122.00 | 122.00 | 119.90 | 120.00 | 120.00 | 5.36% | 53 |
| Jan 12, 2026 | 100.80 | 121.50 | 100.80 | 113.90 | 113.90 | 2.57% | 161 |
| Jan 9, 2026 | 125.00 | 125.00 | 109.75 | 111.05 | 111.05 | -8.90% | 324 |
| Jan 8, 2026 | 123.00 | 123.00 | 121.75 | 121.90 | 121.90 | 0.91% | 1,017 |
| Jan 7, 2026 | 125.00 | 125.00 | 120.80 | 120.80 | 120.80 | 3.29% | 116 |
| Jan 6, 2026 | 136.50 | 136.50 | 111.50 | 116.95 | 116.95 | -1.47% | 69 |
| Jan 5, 2026 | 111.00 | 123.90 | 111.00 | 118.70 | 118.70 | 0.94% | 413 |
| Jan 2, 2026 | 119.00 | 119.00 | 104.30 | 117.60 | 117.60 | 8.84% | 1,305 |
| Jan 1, 2026 | 131.10 | 131.10 | 105.00 | 108.05 | 108.05 | -5.22% | 1,575 |
| Dec 31, 2025 | 117.00 | 117.00 | 104.95 | 114.00 | 114.00 | 10.63% | 901 |
| Dec 30, 2025 | 114.90 | 114.90 | 99.05 | 103.05 | 103.05 | -1.76% | 495 |
| Dec 29, 2025 | 123.05 | 123.05 | 100.30 | 104.90 | 104.90 | -1.96% | 1,767 |
| Dec 26, 2025 | 109.40 | 115.50 | 100.60 | 107.00 | 107.00 | -8.51% | 2,135 |
| Dec 24, 2025 | 110.70 | 116.95 | 110.70 | 116.95 | 116.95 | 5.65% | 7 |
| Dec 23, 2025 | 120.00 | 120.00 | 110.00 | 110.70 | 110.70 | -4.53% | 19 |
| Dec 22, 2025 | 121.00 | 121.00 | 104.00 | 115.95 | 115.95 | 4.37% | 148 |
| Dec 19, 2025 | 111.80 | 117.95 | 110.00 | 111.10 | 111.10 | -0.63% | 63 |
| Dec 18, 2025 | 112.40 | 112.40 | 111.80 | 111.80 | 111.80 | 4.63% | 112 |
| Dec 17, 2025 | 105.90 | 116.00 | 101.35 | 106.85 | 106.85 | -6.64% | 61 |
| Dec 16, 2025 | 117.50 | 117.50 | 114.45 | 114.45 | 114.45 | 0.75% | 21 |
| Dec 15, 2025 | 123.15 | 123.15 | 107.70 | 113.60 | 113.60 | -2.36% | 134 |
| Dec 12, 2025 | 123.20 | 123.20 | 103.45 | 116.35 | 116.35 | 8.59% | 38 |
| Dec 11, 2025 | 121.95 | 121.95 | 105.20 | 107.15 | 107.15 | -8.42% | 2,458 |
| Dec 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 5 |
| Dec 9, 2025 | 125.00 | 125.00 | 103.00 | 117.00 | 117.00 | 2.05% | 61 |
| Dec 8, 2025 | 119.00 | 119.00 | 92.75 | 114.65 | 114.65 | 10.72% | 1,728 |
| Dec 5, 2025 | 102.00 | 117.80 | 94.25 | 103.55 | 103.55 | -6.71% | 765 |
| Dec 4, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.23% | 10 |
| Dec 3, 2025 | 114.90 | 114.90 | 98.95 | 110.75 | 110.75 | 3.60% | 254 |
| Dec 2, 2025 | 119.00 | 119.00 | 100.00 | 106.90 | 106.90 | -2.82% | 95 |
| Dec 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4.91% | 70 |
| Nov 28, 2025 | 114.50 | 114.50 | 100.00 | 104.85 | 104.85 | -0.80% | 539 |
| Nov 27, 2025 | 117.90 | 117.90 | 98.00 | 105.70 | 105.70 | -2.89% | 730 |
| Nov 26, 2025 | 118.50 | 118.50 | 108.10 | 108.85 | 108.85 | 0.69% | 57 |
| Nov 25, 2025 | 114.70 | 114.70 | 98.55 | 108.10 | 108.10 | 3.20% | 19 |
| Nov 24, 2025 | 102.00 | 121.85 | 100.15 | 104.75 | 104.75 | -5.84% | 1,221 |
| Nov 21, 2025 | 100.20 | 114.50 | 100.20 | 111.25 | 111.25 | 5.05% | 698 |
| Nov 20, 2025 | 117.80 | 125.80 | 103.00 | 105.90 | 105.90 | -7.43% | 2,775 |
| Nov 19, 2025 | 122.00 | 122.00 | 107.85 | 114.40 | 114.40 | -4.51% | 1,684 |
| Nov 18, 2025 | 115.00 | 122.00 | 115.00 | 119.80 | 119.80 | -3.11% | 178 |
| Nov 17, 2025 | 119.65 | 127.95 | 115.15 | 123.65 | 123.65 | -3.32% | 345 |
| Nov 14, 2025 | 119.05 | 127.90 | 119.05 | 127.90 | 127.90 | 8.94% | 677 |
| Nov 13, 2025 | 124.60 | 124.60 | 110.00 | 117.40 | 117.40 | 1.95% | 137 |
| Nov 12, 2025 | 129.00 | 129.00 | 111.15 | 115.15 | 115.15 | -6.72% | 159 |
| Nov 11, 2025 | 120.60 | 124.00 | 112.30 | 123.45 | 123.45 | 1.86% | 234 |
| Nov 10, 2025 | 124.90 | 124.90 | 107.55 | 121.20 | 121.20 | 2.45% | 36 |
| Nov 7, 2025 | 119.00 | 119.95 | 109.40 | 118.30 | 118.30 | 8.18% | 377 |
| Nov 6, 2025 | 124.90 | 124.90 | 109.00 | 109.35 | 109.35 | -6.10% | 329 |
| Nov 4, 2025 | 118.95 | 118.95 | 116.45 | 116.45 | 116.45 | 2.69% | 198 |
| Nov 3, 2025 | 122.05 | 122.05 | 108.05 | 113.40 | 113.40 | -1.43% | 178 |
| Oct 31, 2025 | 116.00 | 123.30 | 114.85 | 115.05 | 115.05 | -7.22% | 52 |
| Oct 30, 2025 | 116.35 | 124.50 | 116.35 | 124.00 | 124.00 | 6.07% | 227 |
| Oct 29, 2025 | 115.15 | 117.00 | 115.15 | 116.90 | 116.90 | -0.51% | 262 |
| Oct 28, 2025 | 121.90 | 121.90 | 117.50 | 117.50 | 117.50 | 2.17% | 106 |
| Oct 27, 2025 | 126.00 | 126.00 | 114.85 | 115.00 | 115.00 | -9.87% | 1,165 |
| Oct 24, 2025 | 128.90 | 128.90 | 127.60 | 127.60 | 127.60 | 4.72% | 3 |
| Oct 23, 2025 | 133.80 | 133.80 | 121.85 | 121.85 | 121.85 | -0.16% | 41 |
| Oct 21, 2025 | 133.35 | 133.35 | 122.00 | 122.05 | 122.05 | -0.49% | 114 |
| Oct 20, 2025 | 123.35 | 128.95 | 122.65 | 122.65 | 122.65 | -9.98% | 1,434 |
| Oct 17, 2025 | 139.00 | 143.00 | 135.25 | 136.25 | 136.25 | 4.81% | 987 |
| Oct 16, 2025 | 141.90 | 141.90 | 118.25 | 130.00 | 130.00 | -0.99% | 63 |
| Oct 14, 2025 | 132.80 | 132.80 | 131.00 | 131.30 | 131.30 | -0.15% | 34 |
| Oct 13, 2025 | 134.95 | 134.95 | 131.50 | 131.50 | 131.50 | 5.24% | 30 |
| Oct 10, 2025 | 124.95 | 124.95 | 124.35 | 124.95 | 124.95 | - | 39 |