Everest Organics Limited (BOM:524790)
India
· Delayed Price · Currency is INR 280.10
-26.15 (-8.54%)
At close: Mar 9, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 265.00 | 287.80 | 256.15 | 280.10 | 280.10 | -8.54% | 10,917 |
| Mar 6, 2026 | 285.05 | 318.00 | 285.05 | 306.25 | 306.25 | 7.36% | 5,303 |
| Mar 5, 2026 | 280.00 | 294.80 | 280.00 | 285.25 | 285.25 | 3.22% | 4,258 |
| Mar 4, 2026 | 299.90 | 300.00 | 246.20 | 276.35 | 276.35 | -6.86% | 50,389 |
| Mar 2, 2026 | 344.50 | 344.50 | 290.15 | 296.70 | 296.70 | -18.19% | 68,222 |
| Feb 27, 2026 | 364.05 | 369.20 | 350.00 | 362.65 | 362.65 | -3.16% | 428 |
| Feb 26, 2026 | 374.85 | 374.90 | 364.05 | 374.50 | 374.50 | -0.11% | 151 |
| Feb 25, 2026 | 356.00 | 376.95 | 356.00 | 374.90 | 374.90 | 5.61% | 67 |
| Feb 24, 2026 | 355.00 | 365.00 | 355.00 | 355.00 | 355.00 | - | 610 |
| Feb 23, 2026 | 361.10 | 376.40 | 352.25 | 355.00 | 355.00 | -3.82% | 2,251 |
| Feb 20, 2026 | 371.00 | 389.25 | 369.00 | 369.10 | 369.10 | 0.20% | 172 |
| Feb 19, 2026 | 396.90 | 396.90 | 366.35 | 368.35 | 368.35 | -3.13% | 318 |
| Feb 18, 2026 | 369.00 | 402.20 | 365.00 | 380.25 | 380.25 | 4.04% | 1,012 |
| Feb 17, 2026 | 330.00 | 369.00 | 281.20 | 365.50 | 365.50 | 9.97% | 26,934 |
| Feb 16, 2026 | 378.05 | 386.20 | 318.95 | 332.35 | 332.35 | -16.57% | 66,030 |
| Feb 13, 2026 | 401.85 | 429.80 | 397.95 | 398.35 | 398.35 | -0.87% | 666 |
| Feb 12, 2026 | 424.45 | 424.45 | 401.85 | 401.85 | 401.85 | -5.41% | 9 |
| Feb 11, 2026 | 416.00 | 429.00 | 402.15 | 424.85 | 424.85 | 1.17% | 159 |
| Feb 10, 2026 | 403.15 | 423.95 | 396.00 | 419.95 | 419.95 | 4.70% | 192 |
| Feb 9, 2026 | 412.00 | 420.00 | 400.00 | 401.10 | 401.10 | -2.65% | 84 |
| Feb 6, 2026 | 405.00 | 412.00 | 394.00 | 412.00 | 412.00 | 1.43% | 2,703 |
| Feb 5, 2026 | 415.05 | 430.00 | 404.00 | 406.20 | 406.20 | -2.13% | 625 |
| Feb 4, 2026 | 434.00 | 434.00 | 413.05 | 415.05 | 415.05 | -0.23% | 306 |
| Feb 3, 2026 | 424.95 | 424.95 | 396.00 | 416.00 | 416.00 | 3.50% | 283 |
| Feb 2, 2026 | 429.60 | 429.60 | 394.65 | 401.95 | 401.95 | 0.47% | 954 |
| Feb 1, 2026 | 405.00 | 410.00 | 400.00 | 400.05 | 400.05 | -1.22% | 178 |
| Jan 30, 2026 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 0.66% | 26 |
| Jan 29, 2026 | 390.10 | 419.75 | 390.10 | 402.35 | 402.35 | -0.56% | 440 |
| Jan 28, 2026 | 429.95 | 429.95 | 402.90 | 404.60 | 404.60 | -3.25% | 195 |
| Jan 27, 2026 | 428.95 | 428.95 | 393.05 | 418.20 | 418.20 | 3.76% | 1,325 |
| Jan 23, 2026 | 404.00 | 416.95 | 400.00 | 403.05 | 403.05 | -0.85% | 374 |
| Jan 22, 2026 | 404.00 | 423.00 | 404.00 | 406.50 | 406.50 | 0.62% | 1,181 |
| Jan 21, 2026 | 415.25 | 430.00 | 388.30 | 404.00 | 404.00 | -2.71% | 1,718 |
| Jan 20, 2026 | 432.50 | 439.70 | 403.15 | 415.25 | 415.25 | -3.99% | 947 |
| Jan 19, 2026 | 434.90 | 474.90 | 425.25 | 432.50 | 432.50 | -1.05% | 1,146 |
| Jan 16, 2026 | 471.50 | 476.00 | 432.75 | 437.10 | 437.10 | -9.09% | 2,983 |
| Jan 14, 2026 | 491.95 | 491.95 | 471.00 | 480.80 | 480.80 | -1.30% | 731 |
| Jan 13, 2026 | 489.05 | 489.05 | 486.95 | 487.15 | 487.15 | -0.10% | 286 |
| Jan 12, 2026 | 500.35 | 500.35 | 472.00 | 487.65 | 487.65 | -2.54% | 597 |
| Jan 9, 2026 | 483.50 | 516.95 | 483.50 | 500.35 | 500.35 | 0.23% | 1,135 |
| Jan 8, 2026 | 519.00 | 519.00 | 496.00 | 499.20 | 499.20 | -3.58% | 753 |
| Jan 7, 2026 | 496.05 | 520.00 | 496.05 | 517.75 | 517.75 | 0.97% | 901 |
| Jan 6, 2026 | 504.50 | 513.95 | 500.00 | 512.80 | 512.80 | 1.65% | 1,633 |
| Jan 5, 2026 | 522.00 | 522.00 | 492.05 | 504.50 | 504.50 | -3.44% | 2,831 |
| Jan 2, 2026 | 536.40 | 536.40 | 493.00 | 522.50 | 522.50 | 4.50% | 5,802 |
| Jan 1, 2026 | 500.00 | 509.00 | 482.10 | 500.00 | 500.00 | -1.15% | 2,040 |
| Dec 31, 2025 | 490.00 | 507.50 | 470.00 | 505.80 | 505.80 | 3.37% | 8,576 |
| Dec 30, 2025 | 513.80 | 517.00 | 474.00 | 489.30 | 489.30 | -2.63% | 5,856 |
| Dec 29, 2025 | 463.00 | 503.90 | 442.05 | 502.50 | 502.50 | 9.66% | 6,315 |
| Dec 26, 2025 | 475.00 | 475.00 | 446.00 | 458.25 | 458.25 | -3.73% | 718 |
| Dec 24, 2025 | 453.00 | 479.20 | 423.15 | 476.00 | 476.00 | 5.30% | 1,655 |
| Dec 23, 2025 | 475.45 | 483.70 | 436.50 | 452.05 | 452.05 | -2.32% | 1,351 |
| Dec 22, 2025 | 455.00 | 467.50 | 455.00 | 462.80 | 462.80 | 2.51% | 607 |
| Dec 19, 2025 | 476.00 | 482.00 | 442.00 | 451.45 | 451.45 | -2.27% | 1,419 |
| Dec 18, 2025 | 470.00 | 470.00 | 460.00 | 461.95 | 461.95 | -2.83% | 656 |
| Dec 17, 2025 | 480.00 | 480.00 | 452.05 | 475.40 | 475.40 | -1.49% | 810 |
| Dec 16, 2025 | 473.80 | 494.70 | 471.45 | 482.60 | 482.60 | 2.37% | 2,350 |
| Dec 15, 2025 | 494.95 | 496.50 | 469.85 | 471.45 | 471.45 | -0.85% | 3,217 |
| Dec 12, 2025 | 489.95 | 499.00 | 465.15 | 475.50 | 475.50 | -0.90% | 16,086 |
| Dec 11, 2025 | 477.70 | 488.85 | 472.05 | 479.80 | 479.80 | 1.65% | 2,652 |
| Dec 10, 2025 | 485.00 | 488.85 | 472.00 | 472.00 | 472.00 | 0.04% | 2,687 |
| Dec 9, 2025 | 431.00 | 490.00 | 431.00 | 471.80 | 471.80 | 3.72% | 8,456 |
| Dec 8, 2025 | 428.45 | 458.45 | 415.05 | 454.90 | 454.90 | 4.06% | 5,864 |
| Dec 5, 2025 | 418.90 | 442.95 | 417.10 | 437.15 | 437.15 | 6.18% | 2,534 |
| Dec 4, 2025 | 411.00 | 418.90 | 408.00 | 411.70 | 411.70 | -1.13% | 477 |
| Dec 3, 2025 | 410.85 | 420.85 | 410.00 | 416.40 | 416.40 | 0.71% | 369 |
| Dec 2, 2025 | 411.00 | 420.90 | 404.00 | 413.45 | 413.45 | -2.26% | 865 |
| Dec 1, 2025 | 424.20 | 424.20 | 421.95 | 423.00 | 423.00 | -0.28% | 144 |
| Nov 28, 2025 | 410.00 | 425.00 | 409.95 | 424.20 | 424.20 | 3.44% | 458 |
| Nov 27, 2025 | 410.90 | 419.40 | 405.00 | 410.10 | 410.10 | -1.32% | 2,176 |
| Nov 26, 2025 | 426.95 | 426.95 | 415.00 | 415.60 | 415.60 | -2.32% | 692 |
| Nov 25, 2025 | 427.25 | 427.25 | 407.30 | 425.45 | 425.45 | -0.40% | 839 |
| Nov 24, 2025 | 422.80 | 430.00 | 413.50 | 427.15 | 427.15 | -1.86% | 37,932 |
| Nov 21, 2025 | 464.70 | 464.85 | 435.25 | 435.25 | 435.25 | -5.00% | 3,625 |
| Nov 20, 2025 | 463.95 | 464.00 | 441.50 | 458.15 | 458.15 | 3.56% | 7,907 |
| Nov 19, 2025 | 422.30 | 445.95 | 422.30 | 442.40 | 442.40 | 1.83% | 1,026 |
| Nov 18, 2025 | 469.70 | 469.70 | 430.10 | 434.45 | 434.45 | -2.97% | 2,560 |
| Nov 17, 2025 | 429.20 | 449.30 | 416.10 | 447.75 | 447.75 | 4.63% | 9,242 |
| Nov 14, 2025 | 410.05 | 428.20 | 410.00 | 427.95 | 427.95 | 4.93% | 13,352 |
| Nov 13, 2025 | 417.05 | 418.65 | 395.00 | 407.85 | 407.85 | 2.28% | 7,241 |
| Nov 12, 2025 | 387.05 | 405.45 | 387.05 | 398.75 | 398.75 | 2.93% | 344 |
| Nov 11, 2025 | 404.95 | 404.95 | 385.00 | 387.40 | 387.40 | -1.17% | 500 |
| Nov 10, 2025 | 409.60 | 411.60 | 391.70 | 392.00 | 392.00 | -4.30% | 343 |
| Nov 7, 2025 | 378.05 | 414.00 | 378.05 | 409.60 | 409.60 | 3.04% | 23,183 |
| Nov 6, 2025 | 399.95 | 400.00 | 386.15 | 397.50 | 397.50 | 2.82% | 682 |
| Nov 4, 2025 | 404.00 | 412.95 | 382.05 | 386.60 | 386.60 | -3.35% | 4,022 |
| Nov 3, 2025 | 379.05 | 400.00 | 379.05 | 400.00 | 400.00 | 2.07% | 1,029 |
| Oct 31, 2025 | 378.30 | 405.00 | 378.30 | 391.90 | 391.90 | -1.05% | 2,462 |
| Oct 30, 2025 | 401.10 | 405.90 | 393.50 | 396.05 | 396.05 | -4.38% | 3,479 |
| Oct 29, 2025 | 400.00 | 415.00 | 394.00 | 414.20 | 414.20 | 2.03% | 17,069 |
| Oct 28, 2025 | 402.00 | 413.95 | 398.15 | 405.95 | 405.95 | -3.14% | 48,381 |
| Oct 27, 2025 | 401.75 | 419.80 | 391.25 | 419.10 | 419.10 | 4.31% | 3,615 |
| Oct 24, 2025 | 387.00 | 405.70 | 380.00 | 401.80 | 401.80 | 3.99% | 16,091 |
| Oct 23, 2025 | 390.00 | 390.00 | 376.00 | 386.40 | 386.40 | 0.09% | 1,194 |
| Oct 21, 2025 | 390.00 | 390.00 | 380.00 | 386.05 | 386.05 | 3.42% | 221 |
| Oct 20, 2025 | 375.20 | 380.00 | 373.25 | 373.30 | 373.30 | -4.98% | 4,639 |
| Oct 17, 2025 | 407.95 | 407.95 | 389.55 | 392.85 | 392.85 | -4.18% | 3,269 |
| Oct 16, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4.50% | 5 |
| Oct 15, 2025 | 399.95 | 400.00 | 383.00 | 392.35 | 392.35 | -1.63% | 3,150 |
| Oct 14, 2025 | 392.10 | 405.00 | 392.10 | 398.85 | 398.85 | -2.00% | 2,053 |