Skip to main content
Eveready Industries India Limited (BOM:531508)
India flag India · Delayed Price · Currency is INR
304.90
-15.15 (-4.73%)
At close: Mar 9, 2026

Eveready Industries India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026327.40327.40318.00320.05320.05-1.76%512
Mar 5, 2026323.90328.25320.20325.80325.800.54%1,209
Mar 4, 2026315.55325.85313.95324.05324.05-0.08%2,264
Mar 2, 2026309.35328.65309.35324.30324.30-2.29%1,210
Feb 27, 2026325.75335.70321.35331.90331.902.26%1,844
Feb 26, 2026321.05330.10321.05324.55324.550.05%2,314
Feb 25, 2026325.10327.30320.60324.40324.40-0.20%652
Feb 24, 2026325.10328.85322.70325.05325.05-0.72%3,251
Feb 23, 2026319.20331.25319.20327.40327.400.41%1,544
Feb 20, 2026328.40329.10325.50326.05326.05-0.58%909
Feb 19, 2026329.70333.10327.80327.95327.95-0.05%1,597
Feb 18, 2026333.25334.90327.60328.10328.10-1.47%876
Feb 17, 2026336.35338.40333.00333.00333.00-0.60%1,553
Feb 16, 2026312.90338.80312.90335.00335.00-1.57%1,066
Feb 13, 2026344.10345.00334.60340.35340.35-1.06%2,566
Feb 12, 2026339.70346.95338.95344.00344.000.39%8,340
Feb 11, 2026343.75343.75336.90342.65342.65-0.36%379
Feb 10, 2026341.00345.50339.20343.90343.901.15%1,972
Feb 9, 2026340.15348.35334.15340.00340.00-0.54%1,187
Feb 6, 2026346.05346.05332.75341.85341.85-0.87%14,158
Feb 5, 2026330.90356.05330.90344.85344.854.41%14,764
Feb 4, 2026324.30332.60324.25330.30330.301.99%1,605
Feb 3, 2026320.25325.65316.15323.85323.851.46%5,477
Feb 2, 2026320.20321.80317.50319.20319.20-0.27%2,476
Feb 1, 2026335.90335.90320.00320.05320.05-4.63%3,403
Jan 30, 2026323.55339.00323.55335.60335.601.59%1,861
Jan 29, 2026300.15333.50300.15330.35330.352.72%1,951
Jan 28, 2026315.45327.00315.45321.60321.600.64%1,387
Jan 27, 2026319.70319.70312.25319.55319.55-0.19%764
Jan 23, 2026318.80321.40317.50320.15320.150.47%353
Jan 22, 2026314.90322.85314.90318.65318.651.21%803
Jan 21, 2026300.35316.40300.35314.85314.850.16%1,400
Jan 20, 2026316.35317.60308.50314.35314.35-1.23%2,383
Jan 19, 2026317.35324.70316.00318.25318.25-0.93%8,656
Jan 16, 2026327.00329.40313.80321.25321.25-2.13%2,018
Jan 14, 2026332.20333.65326.30328.25328.250.27%2,290
Jan 13, 2026327.00330.90323.50327.35327.351.14%177
Jan 12, 2026326.45328.00319.05323.65323.65-0.22%2,377
Jan 9, 2026326.55334.15323.40324.35324.35-2.86%1,424
Jan 8, 2026336.00336.25332.00333.90333.90-0.43%828
Jan 7, 2026339.00339.25332.60335.35335.35-1.06%3,063
Jan 6, 2026330.00341.30329.50338.95338.951.85%965
Jan 5, 2026337.00341.15331.00332.80332.80-1.23%1,630
Jan 2, 2026328.90343.15327.70336.95336.952.73%2,383
Jan 1, 2026328.00330.30327.30328.00328.00-0.50%506
Dec 31, 2025322.90330.00322.90329.65329.652.17%411
Dec 30, 2025324.90328.80321.40322.65322.65-0.68%1,274
Dec 29, 2025322.20327.40322.20324.85324.85-1.37%396
Dec 26, 2025329.50331.60328.00329.35329.35-0.05%1,121
Dec 24, 2025329.50333.70328.40329.50329.500.02%1,625
Dec 23, 2025333.00333.50328.00329.45329.45-1.02%3,257
Dec 22, 2025331.60335.05329.85332.85332.850.65%781
Dec 19, 2025325.05334.85324.95330.70330.701.69%821
Dec 18, 2025327.70328.90322.85325.20325.20-1.41%1,845
Dec 17, 2025327.95331.05326.75329.85329.85-0.42%1,221
Dec 16, 2025330.55334.35327.70331.25331.250.21%1,067
Dec 15, 2025311.65330.75311.65330.55330.551.57%653
Dec 12, 2025320.05329.35319.50325.45325.450.60%895
Dec 11, 2025324.90324.90319.85323.50323.500.08%1,265
Dec 10, 2025321.05332.45321.05323.25323.250.69%2,731
Dec 9, 2025302.00321.60302.00321.05321.051.05%1,470
Dec 8, 2025314.60323.90314.60317.70317.700.99%2,942
Dec 5, 2025311.65321.90309.70314.60314.60-2.01%3,988
Dec 4, 2025323.25325.00320.00321.05321.05-0.57%2,092
Dec 3, 2025324.20324.90320.20322.90322.90-0.98%1,048
Dec 2, 2025334.85334.85321.70326.10326.100.57%1,421
Dec 1, 2025335.15339.10319.95324.25324.25-3.27%6,222
Nov 28, 2025337.50339.25333.00335.20335.20-0.67%3,206
Nov 27, 2025338.90339.00331.70337.45337.45-0.41%633
Nov 26, 2025327.60339.00326.95338.85338.853.45%3,287
Nov 25, 2025318.00328.95316.65327.55327.553.08%7,469
Nov 24, 2025330.00330.75316.00317.75317.75-3.67%3,644
Nov 21, 2025336.05336.70328.55329.85329.85-2.37%2,980
Nov 20, 2025339.90339.90336.00337.85337.85-0.60%4,805
Nov 19, 2025339.65341.20335.05339.90339.90-0.04%2,007
Nov 18, 2025350.35350.35337.75340.05340.05-2.31%4,750
Nov 17, 2025332.60350.40332.60348.10348.105.37%8,764
Nov 14, 2025342.15344.20329.20330.35330.35-2.55%7,773
Nov 13, 2025343.15347.00338.20339.00339.00-1.57%2,581
Nov 12, 2025350.40355.95342.00344.40344.40-1.60%6,667
Nov 11, 2025351.70352.85342.55350.00350.001.49%4,963
Nov 10, 2025370.25370.25343.30344.85344.85-6.04%5,141
Nov 7, 2025363.10371.20358.70367.00367.000.47%6,527
Nov 6, 2025371.75372.05364.20365.30365.30-2.09%7,173
Nov 4, 2025379.25380.05372.00373.10373.10-2.10%2,888
Nov 3, 2025379.00383.55379.00381.10381.100.13%1,046
Oct 31, 2025383.10384.40379.00380.60380.60-0.91%950
Oct 30, 2025383.50387.15382.00384.10384.10-0.81%1,826
Oct 29, 2025383.05390.00381.15387.25387.251.16%4,828
Oct 28, 2025381.05390.00379.65382.80382.80-0.52%5,478
Oct 27, 2025376.55388.00375.40384.80384.802.19%8,726
Oct 24, 2025374.40386.05371.75376.55376.55-0.57%8,136
Oct 23, 2025382.25383.00376.40378.70378.70-0.95%2,021
Oct 21, 2025378.95386.00371.90382.35382.351.69%3,172
Oct 20, 2025357.60378.85357.60376.00376.002.33%7,356
Oct 17, 2025381.45381.45363.20367.45367.45-2.46%25,847
Oct 16, 2025383.65385.00372.05376.70376.70-0.99%6,336
Oct 15, 2025357.10400.00357.10380.45380.457.17%167,539
Oct 14, 2025369.70371.60354.05355.00355.00-3.96%4,542
Oct 13, 2025386.35386.35368.00369.65369.65-2.98%4,380