Everest Organics Limited (BOM:524790)
India
· Delayed Price · Currency is INR 268.80
+0.10 (0.04%)
At close: Apr 28, 2026
Everest Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.95 | 276.00 | 255.55 | 268.80 | 268.80 | 0.04% | 3,371 |
| Apr 27, 2026 | 269.05 | 280.00 | 261.60 | 268.70 | 268.70 | -3.26% | 2,109 |
| Apr 24, 2026 | 287.50 | 287.50 | 267.15 | 277.75 | 277.75 | 2.28% | 825 |
| Apr 23, 2026 | 276.00 | 276.00 | 270.00 | 271.55 | 271.55 | -1.83% | 1,414 |
| Apr 22, 2026 | 272.05 | 280.00 | 272.00 | 276.60 | 276.60 | -1.71% | 386 |
| Apr 21, 2026 | 283.90 | 283.90 | 270.05 | 281.40 | 281.40 | 2.49% | 842 |
| Apr 20, 2026 | 261.10 | 280.00 | 261.00 | 274.55 | 274.55 | 2.54% | 13,750 |
| Apr 17, 2026 | 262.00 | 267.90 | 252.05 | 267.75 | 267.75 | 7.06% | 5,388 |
| Apr 16, 2026 | 262.65 | 263.40 | 250.00 | 250.10 | 250.10 | 1.19% | 2,195 |
| Apr 15, 2026 | 245.05 | 250.55 | 238.50 | 247.15 | 247.15 | 2.98% | 15,335 |
| Apr 13, 2026 | 239.15 | 253.95 | 231.20 | 240.00 | 240.00 | 0.38% | 4,065 |
| Apr 10, 2026 | 237.00 | 246.95 | 237.00 | 239.10 | 239.10 | -0.27% | 970 |
| Apr 9, 2026 | 240.10 | 248.45 | 233.50 | 239.75 | 239.75 | -0.25% | 3,239 |
| Apr 8, 2026 | 248.00 | 248.00 | 235.05 | 240.35 | 240.35 | 4.93% | 8,648 |
| Apr 7, 2026 | 230.00 | 239.00 | 226.90 | 229.05 | 229.05 | -0.50% | 3,099 |
| Apr 6, 2026 | 227.35 | 235.00 | 227.00 | 230.20 | 230.20 | 2.86% | 1,232 |
| Apr 2, 2026 | 220.00 | 230.95 | 215.60 | 223.80 | 223.80 | 1.31% | 4,550 |
| Apr 1, 2026 | 221.70 | 234.80 | 209.00 | 220.90 | 220.90 | 8.58% | 13,869 |
| Mar 30, 2026 | 232.65 | 242.35 | 197.00 | 203.45 | 203.45 | -12.55% | 29,814 |
| Mar 27, 2026 | 230.05 | 250.05 | 219.00 | 232.65 | 232.65 | 2.44% | 28,140 |
| Mar 25, 2026 | 230.50 | 238.95 | 225.00 | 227.10 | 227.10 | 0.49% | 8,055 |
| Mar 24, 2026 | 292.00 | 294.70 | 224.80 | 226.00 | 226.00 | -19.57% | 93,011 |
| Mar 23, 2026 | 297.95 | 297.95 | 281.00 | 281.00 | 281.00 | -1.40% | 4,022 |
| Mar 20, 2026 | 303.90 | 303.95 | 283.00 | 285.00 | 285.00 | 1.06% | 765 |
| Mar 19, 2026 | 295.85 | 295.85 | 280.50 | 282.00 | 282.00 | -1.79% | 1,019 |
| Mar 18, 2026 | 275.25 | 298.00 | 275.25 | 287.15 | 287.15 | 0.07% | 2,143 |
| Mar 17, 2026 | 267.20 | 295.00 | 267.20 | 286.95 | 286.95 | 6.55% | 323 |
| Mar 16, 2026 | 272.05 | 280.00 | 268.00 | 269.30 | 269.30 | -4.82% | 1,098 |
| Mar 13, 2026 | 289.25 | 289.25 | 280.00 | 282.95 | 282.95 | -5.35% | 2,986 |
| Mar 12, 2026 | 287.95 | 304.65 | 285.00 | 298.95 | 298.95 | 3.82% | 5,023 |
| Mar 11, 2026 | 308.00 | 308.00 | 282.05 | 287.95 | 287.95 | -5.05% | 2,739 |
| Mar 10, 2026 | 296.90 | 314.80 | 284.00 | 303.25 | 303.25 | 8.26% | 3,032 |
| 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 |