Eveready Industries India Limited (BOM:531508)
India
· Delayed Price · Currency is INR 323.20
-2.90 (-0.89%)
At close: Apr 28, 2026
Eveready Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 328.00 | 330.20 | 322.00 | 323.20 | 323.20 | -0.89% | 1,830 |
| Apr 27, 2026 | 299.55 | 332.00 | 299.55 | 326.10 | 326.10 | 1.76% | 2,833 |
| Apr 24, 2026 | 328.90 | 333.45 | 318.00 | 320.45 | 320.45 | -1.81% | 6,222 |
| Apr 23, 2026 | 346.65 | 351.25 | 325.80 | 326.35 | 326.35 | -4.60% | 45,835 |
| Apr 22, 2026 | 313.35 | 345.00 | 313.35 | 342.10 | 342.10 | 8.29% | 16,520 |
| Apr 21, 2026 | 300.65 | 319.70 | 300.65 | 315.90 | 315.90 | 3.74% | 5,345 |
| Apr 20, 2026 | 300.25 | 310.00 | 297.30 | 304.50 | 304.50 | 0.68% | 7,360 |
| Apr 17, 2026 | 302.20 | 303.10 | 299.05 | 302.45 | 302.45 | 1.77% | 1,512 |
| Apr 16, 2026 | 294.00 | 301.20 | 294.00 | 297.20 | 297.20 | 1.09% | 4,840 |
| Apr 15, 2026 | 299.00 | 304.50 | 290.00 | 294.00 | 294.00 | -0.63% | 4,844 |
| Apr 13, 2026 | 291.95 | 300.05 | 284.30 | 295.85 | 295.85 | 1.32% | 1,504 |
| Apr 10, 2026 | 286.80 | 294.95 | 286.80 | 292.00 | 292.00 | 1.02% | 2,764 |
| Apr 9, 2026 | 295.85 | 296.75 | 288.00 | 289.05 | 289.05 | -0.33% | 2,994 |
| Apr 8, 2026 | 283.45 | 291.25 | 283.45 | 290.00 | 290.00 | 3.52% | 4,911 |
| Apr 7, 2026 | 278.25 | 287.00 | 278.25 | 280.15 | 280.15 | -1.01% | 2,325 |
| Apr 6, 2026 | 287.15 | 287.15 | 275.70 | 283.00 | 283.00 | 0.60% | 3,009 |
| Apr 2, 2026 | 265.00 | 283.85 | 265.00 | 281.30 | 281.30 | 1.33% | 3,610 |
| Apr 1, 2026 | 263.35 | 280.00 | 263.35 | 277.60 | 277.60 | 5.69% | 8,556 |
| Mar 30, 2026 | 274.85 | 274.85 | 259.90 | 262.65 | 262.65 | -3.17% | 3,202 |
| Mar 27, 2026 | 287.95 | 287.95 | 269.20 | 271.25 | 271.25 | -5.34% | 7,387 |
| Mar 25, 2026 | 289.45 | 297.00 | 285.00 | 286.55 | 286.55 | 1.51% | 2,745 |
| Mar 24, 2026 | 287.00 | 288.15 | 275.00 | 282.30 | 282.30 | 0.43% | 3,345 |
| Mar 23, 2026 | 299.55 | 299.55 | 278.15 | 281.10 | 281.10 | -6.16% | 7,989 |
| Mar 20, 2026 | 291.10 | 305.80 | 289.05 | 299.55 | 299.55 | 2.96% | 3,355 |
| Mar 19, 2026 | 298.15 | 298.15 | 288.70 | 290.95 | 290.95 | -2.40% | 5,639 |
| Mar 18, 2026 | 302.00 | 305.40 | 294.25 | 298.10 | 298.10 | -1.39% | 11,524 |
| Mar 17, 2026 | 300.30 | 302.75 | 296.40 | 302.30 | 302.30 | 0.70% | 2,321 |
| Mar 16, 2026 | 289.60 | 305.50 | 289.60 | 300.20 | 300.20 | -2.15% | 11,037 |
| Mar 13, 2026 | 313.00 | 313.00 | 304.65 | 306.80 | 306.80 | -1.98% | 5,278 |
| Mar 12, 2026 | 315.00 | 321.15 | 309.95 | 313.00 | 313.00 | -0.97% | 761 |
| Mar 11, 2026 | 314.00 | 319.00 | 311.25 | 316.05 | 316.05 | 1.06% | 1,628 |
| Mar 10, 2026 | 305.30 | 314.80 | 305.30 | 312.75 | 312.75 | 2.57% | 2,245 |
| Mar 9, 2026 | 301.40 | 317.10 | 301.40 | 304.90 | 304.90 | -4.73% | 5,192 |
| Mar 6, 2026 | 327.40 | 327.40 | 318.00 | 320.05 | 320.05 | -1.76% | 512 |
| Mar 5, 2026 | 323.90 | 328.25 | 320.20 | 325.80 | 325.80 | 0.54% | 1,209 |
| Mar 4, 2026 | 315.55 | 325.85 | 313.95 | 324.05 | 324.05 | -0.08% | 2,264 |
| Mar 2, 2026 | 309.35 | 328.65 | 309.35 | 324.30 | 324.30 | -2.29% | 1,210 |
| Feb 27, 2026 | 325.75 | 335.70 | 321.35 | 331.90 | 331.90 | 2.26% | 1,844 |
| Feb 26, 2026 | 321.05 | 330.10 | 321.05 | 324.55 | 324.55 | 0.05% | 2,314 |
| Feb 25, 2026 | 325.10 | 327.30 | 320.60 | 324.40 | 324.40 | -0.20% | 652 |
| Feb 24, 2026 | 325.10 | 328.85 | 322.70 | 325.05 | 325.05 | -0.72% | 3,251 |
| Feb 23, 2026 | 319.20 | 331.25 | 319.20 | 327.40 | 327.40 | 0.41% | 1,544 |
| Feb 20, 2026 | 328.40 | 329.10 | 325.50 | 326.05 | 326.05 | -0.58% | 909 |
| Feb 19, 2026 | 329.70 | 333.10 | 327.80 | 327.95 | 327.95 | -0.05% | 1,597 |
| Feb 18, 2026 | 333.25 | 334.90 | 327.60 | 328.10 | 328.10 | -1.47% | 876 |
| Feb 17, 2026 | 336.35 | 338.40 | 333.00 | 333.00 | 333.00 | -0.60% | 1,553 |
| Feb 16, 2026 | 312.90 | 338.80 | 312.90 | 335.00 | 335.00 | -1.57% | 1,066 |
| Feb 13, 2026 | 344.10 | 345.00 | 334.60 | 340.35 | 340.35 | -1.06% | 2,566 |
| Feb 12, 2026 | 339.70 | 346.95 | 338.95 | 344.00 | 344.00 | 0.39% | 8,340 |
| Feb 11, 2026 | 343.75 | 343.75 | 336.90 | 342.65 | 342.65 | -0.36% | 379 |
| Feb 10, 2026 | 341.00 | 345.50 | 339.20 | 343.90 | 343.90 | 1.15% | 1,972 |
| Feb 9, 2026 | 340.15 | 348.35 | 334.15 | 340.00 | 340.00 | -0.54% | 1,187 |
| Feb 6, 2026 | 346.05 | 346.05 | 332.75 | 341.85 | 341.85 | -0.87% | 14,158 |
| Feb 5, 2026 | 330.90 | 356.05 | 330.90 | 344.85 | 344.85 | 4.41% | 14,764 |
| Feb 4, 2026 | 324.30 | 332.60 | 324.25 | 330.30 | 330.30 | 1.99% | 1,605 |
| Feb 3, 2026 | 320.25 | 325.65 | 316.15 | 323.85 | 323.85 | 1.46% | 5,477 |
| Feb 2, 2026 | 320.20 | 321.80 | 317.50 | 319.20 | 319.20 | -0.27% | 2,476 |
| Feb 1, 2026 | 335.90 | 335.90 | 320.00 | 320.05 | 320.05 | -4.63% | 3,403 |
| Jan 30, 2026 | 323.55 | 339.00 | 323.55 | 335.60 | 335.60 | 1.59% | 1,861 |
| Jan 29, 2026 | 300.15 | 333.50 | 300.15 | 330.35 | 330.35 | 2.72% | 1,951 |
| Jan 28, 2026 | 315.45 | 327.00 | 315.45 | 321.60 | 321.60 | 0.64% | 1,387 |
| Jan 27, 2026 | 319.70 | 319.70 | 312.25 | 319.55 | 319.55 | -0.19% | 764 |
| Jan 23, 2026 | 318.80 | 321.40 | 317.50 | 320.15 | 320.15 | 0.47% | 353 |
| Jan 22, 2026 | 314.90 | 322.85 | 314.90 | 318.65 | 318.65 | 1.21% | 803 |
| Jan 21, 2026 | 300.35 | 316.40 | 300.35 | 314.85 | 314.85 | 0.16% | 1,400 |
| Jan 20, 2026 | 316.35 | 317.60 | 308.50 | 314.35 | 314.35 | -1.23% | 2,383 |
| Jan 19, 2026 | 317.35 | 324.70 | 316.00 | 318.25 | 318.25 | -0.93% | 8,656 |
| Jan 16, 2026 | 327.00 | 329.40 | 313.80 | 321.25 | 321.25 | -2.13% | 2,018 |
| Jan 14, 2026 | 332.20 | 333.65 | 326.30 | 328.25 | 328.25 | 0.27% | 2,290 |
| Jan 13, 2026 | 327.00 | 330.90 | 323.50 | 327.35 | 327.35 | 1.14% | 177 |
| Jan 12, 2026 | 326.45 | 328.00 | 319.05 | 323.65 | 323.65 | -0.22% | 2,377 |
| Jan 9, 2026 | 326.55 | 334.15 | 323.40 | 324.35 | 324.35 | -2.86% | 1,424 |
| Jan 8, 2026 | 336.00 | 336.25 | 332.00 | 333.90 | 333.90 | -0.43% | 828 |
| Jan 7, 2026 | 339.00 | 339.25 | 332.60 | 335.35 | 335.35 | -1.06% | 3,063 |
| Jan 6, 2026 | 330.00 | 341.30 | 329.50 | 338.95 | 338.95 | 1.85% | 965 |
| Jan 5, 2026 | 337.00 | 341.15 | 331.00 | 332.80 | 332.80 | -1.23% | 1,630 |
| Jan 2, 2026 | 328.90 | 343.15 | 327.70 | 336.95 | 336.95 | 2.73% | 2,383 |
| Jan 1, 2026 | 328.00 | 330.30 | 327.30 | 328.00 | 328.00 | -0.50% | 506 |
| Dec 31, 2025 | 322.90 | 330.00 | 322.90 | 329.65 | 329.65 | 2.17% | 411 |
| Dec 30, 2025 | 324.90 | 328.80 | 321.40 | 322.65 | 322.65 | -0.68% | 1,274 |
| Dec 29, 2025 | 322.20 | 327.40 | 322.20 | 324.85 | 324.85 | -1.37% | 396 |
| Dec 26, 2025 | 329.50 | 331.60 | 328.00 | 329.35 | 329.35 | -0.05% | 1,121 |
| Dec 24, 2025 | 329.50 | 333.70 | 328.40 | 329.50 | 329.50 | 0.02% | 1,625 |
| Dec 23, 2025 | 333.00 | 333.50 | 328.00 | 329.45 | 329.45 | -1.02% | 3,257 |
| Dec 22, 2025 | 331.60 | 335.05 | 329.85 | 332.85 | 332.85 | 0.65% | 781 |
| Dec 19, 2025 | 325.05 | 334.85 | 324.95 | 330.70 | 330.70 | 1.69% | 821 |
| Dec 18, 2025 | 327.70 | 328.90 | 322.85 | 325.20 | 325.20 | -1.41% | 1,845 |
| Dec 17, 2025 | 327.95 | 331.05 | 326.75 | 329.85 | 329.85 | -0.42% | 1,221 |
| Dec 16, 2025 | 330.55 | 334.35 | 327.70 | 331.25 | 331.25 | 0.21% | 1,067 |
| Dec 15, 2025 | 311.65 | 330.75 | 311.65 | 330.55 | 330.55 | 1.57% | 653 |
| Dec 12, 2025 | 320.05 | 329.35 | 319.50 | 325.45 | 325.45 | 0.60% | 895 |
| Dec 11, 2025 | 324.90 | 324.90 | 319.85 | 323.50 | 323.50 | 0.08% | 1,265 |
| Dec 10, 2025 | 321.05 | 332.45 | 321.05 | 323.25 | 323.25 | 0.69% | 2,731 |
| Dec 9, 2025 | 302.00 | 321.60 | 302.00 | 321.05 | 321.05 | 1.05% | 1,470 |
| Dec 8, 2025 | 314.60 | 323.90 | 314.60 | 317.70 | 317.70 | 0.99% | 2,942 |
| Dec 5, 2025 | 311.65 | 321.90 | 309.70 | 314.60 | 314.60 | -2.01% | 3,988 |
| Dec 4, 2025 | 323.25 | 325.00 | 320.00 | 321.05 | 321.05 | -0.57% | 2,092 |
| Dec 3, 2025 | 324.20 | 324.90 | 320.20 | 322.90 | 322.90 | -0.98% | 1,048 |
| Dec 2, 2025 | 334.85 | 334.85 | 321.70 | 326.10 | 326.10 | 0.57% | 1,421 |
| Dec 1, 2025 | 335.15 | 339.10 | 319.95 | 324.25 | 324.25 | -3.27% | 6,222 |