Eveready Industries India Ltd EVEREADY
NSE · India · Producer Manufacturing
INR 317.00-6.20 (-1.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 315.85 | -2.27% | INR 322.35 | INR 322.80 | INR 310.00 | 60.24K |
| 2026-09-30 | INR 323.20 | +1.35% | INR 318.90 | INR 325.00 | INR 318.90 | 38.60K |
| 2026-09-29 | INR 318.90 | -0.89% | INR 319.95 | INR 324.30 | INR 315.85 | 45.03K |
| 2026-09-28 | INR 321.75 | -0.08% | INR 322.00 | INR 330.00 | INR 318.00 | 37.24K |
| 2026-09-25 | INR 322.00 | -1.24% | INR 322.80 | INR 327.45 | INR 320.15 | 48.30K |
| 2026-09-24 | INR 326.05 | -0.75% | INR 325.00 | INR 328.10 | INR 324.50 | 25.37K |
| 2026-09-23 | INR 328.50 | -0.17% | INR 329.05 | INR 332.00 | INR 325.50 | 50.49K |
| 2026-09-22 | INR 329.05 | +2.24% | INR 325.00 | INR 331.00 | INR 321.00 | 91.57K |
| 2026-09-21 | INR 321.85 | -2.76% | INR 331.00 | INR 338.85 | INR 320.00 | 218.15K |
| 2026-09-18 | INR 331.00 | -0.93% | INR 334.10 | INR 341.50 | INR 328.50 | 178.46K |
| 2026-09-17 | INR 334.10 | +0.04% | INR 333.10 | INR 340.60 | INR 332.10 | 52.84K |
| 2026-09-16 | INR 333.95 | -0.83% | INR 337.00 | INR 341.80 | INR 327.90 | 61.72K |
| 2026-09-15 | INR 336.75 | -7.23% | INR 362.95 | INR 362.95 | INR 329.60 | 204.80K |
| 2026-09-14 | INR 363.00 | 0.00% | INR 363.00 | INR 363.00 | INR 363.00 | 0 |
| 2026-09-11 | INR 363.00 | -0.87% | INR 366.20 | INR 368.90 | INR 355.70 | 205.57K |
| 2026-09-10 | INR 366.20 | +4.81% | INR 348.00 | INR 369.40 | INR 347.65 | 742.50K |
| 2026-09-09 | INR 349.40 | +0.16% | INR 348.85 | INR 351.60 | INR 343.20 | 151.41K |
| 2026-09-08 | INR 348.85 | +6.63% | INR 329.90 | INR 351.55 | INR 324.40 | 421.50K |
| 2026-09-07 | INR 327.15 | +2.91% | INR 315.75 | INR 331.00 | INR 315.00 | 116.38K |
| 2026-09-04 | INR 317.90 | -0.49% | INR 319.00 | INR 322.30 | INR 316.00 | 57.19K |
| 2026-09-03 | INR 319.45 | -0.58% | INR 321.30 | INR 325.90 | INR 318.10 | 44.64K |
| 2026-09-02 | INR 321.30 | -1.17% | INR 322.50 | INR 329.65 | INR 316.85 | 86.93K |
| 2026-09-01 | INR 325.10 | -1.43% | INR 330.50 | INR 330.50 | INR 322.40 | 92.06K |
| 2026-08-31 | INR 329.80 | -2.17% | INR 335.20 | INR 344.00 | INR 328.10 | 73.07K |
| 2026-08-28 | INR 337.10 | -1.63% | INR 342.70 | INR 345.10 | INR 335.60 | 61.68K |
| 2026-08-27 | INR 342.70 | -0.85% | INR 345.65 | INR 349.90 | INR 338.50 | 63.15K |
| 2026-08-26 | INR 345.65 | +1.14% | INR 341.50 | INR 347.95 | INR 335.75 | 58.00K |
| 2026-08-25 | INR 341.75 | -2.50% | INR 352.90 | INR 353.45 | INR 333.70 | 239.93K |
| 2026-08-24 | INR 350.50 | +0.44% | INR 345.60 | INR 353.05 | INR 344.00 | 83.73K |
| 2026-08-21 | INR 348.95 | -1.72% | INR 355.05 | INR 355.05 | INR 346.35 | 69.58K |
| 2026-08-20 | INR 355.05 | -0.59% | INR 357.40 | INR 358.75 | INR 352.05 | 73.10K |
| 2026-08-19 | INR 357.15 | +0.80% | INR 360.00 | INR 360.00 | INR 348.90 | 88.63K |
| 2026-08-18 | INR 354.30 | +0.40% | INR 354.70 | INR 354.90 | INR 351.50 | 28.01K |
| 2026-08-17 | INR 352.90 | -1.01% | INR 352.95 | INR 356.50 | INR 352.00 | 33.97K |
| 2026-08-14 | INR 356.50 | -0.20% | INR 359.45 | INR 362.00 | INR 351.55 | 42.70K |
| 2026-08-13 | INR 357.20 | +0.99% | INR 354.15 | INR 358.00 | INR 350.05 | 46.29K |
| 2026-08-12 | INR 353.70 | -1.02% | INR 354.00 | INR 359.90 | INR 351.30 | 53.25K |
| 2026-08-11 | INR 357.35 | +1.93% | INR 352.00 | INR 360.80 | INR 351.00 | 121.45K |
| 2026-08-10 | INR 350.60 | -1.74% | INR 366.00 | INR 369.90 | INR 346.50 | 401.95K |
| 2026-08-07 | INR 356.80 | -0.14% | INR 357.30 | INR 361.00 | INR 353.10 | 95.68K |
| 2026-08-06 | INR 357.30 | -0.76% | INR 361.70 | INR 361.70 | INR 352.95 | 86.93K |
| 2026-08-05 | INR 360.05 | +1.65% | INR 364.00 | INR 364.00 | INR 353.05 | 191.20K |
| 2026-08-04 | INR 354.20 | -0.41% | INR 353.00 | INR 356.00 | INR 349.20 | 113.90K |
| 2026-08-03 | INR 355.65 | +3.73% | INR 350.00 | INR 357.00 | INR 347.60 | 187.83K |
| 2026-07-31 | INR 342.85 | -0.41% | INR 348.00 | INR 349.90 | INR 341.25 | 69.50K |
| 2026-07-30 | INR 344.25 | -0.66% | INR 348.75 | INR 348.75 | INR 342.50 | 44.91K |
| 2026-07-29 | INR 346.55 | -0.65% | INR 349.15 | INR 352.00 | INR 344.50 | 93.49K |
| 2026-07-28 | INR 348.80 | -0.27% | INR 353.45 | INR 353.65 | INR 345.55 | 47.44K |
| 2026-07-27 | INR 349.75 | -2.03% | INR 358.15 | INR 364.00 | INR 348.50 | 95.13K |
| 2026-07-24 | INR 357.00 | +1.32% | INR 350.00 | INR 358.60 | INR 343.55 | 74.67K |
| 2026-07-23 | INR 352.35 | -3.01% | INR 359.50 | INR 361.95 | INR 347.05 | 151.40K |
| 2026-07-22 | INR 363.30 | +3.61% | INR 350.65 | INR 370.00 | INR 347.85 | 457.48K |
| 2026-07-21 | INR 350.65 | +2.23% | INR 342.50 | INR 352.00 | INR 339.00 | 108.72K |
| 2026-07-20 | INR 343.00 | -0.16% | INR 340.55 | INR 345.65 | INR 338.55 | 77.86K |
| 2026-07-17 | INR 343.55 | -2.43% | INR 352.90 | INR 352.90 | INR 336.00 | 130.15K |
| 2026-07-16 | INR 352.10 | -0.07% | INR 353.00 | INR 355.65 | INR 350.00 | 54.22K |
| 2026-07-15 | INR 352.35 | +1.75% | INR 351.75 | INR 355.35 | INR 347.95 | 121.99K |
| 2026-07-14 | INR 346.30 | -2.24% | INR 351.45 | INR 358.00 | INR 345.00 | 168.35K |
| 2026-07-13 | INR 354.25 | -1.94% | INR 359.70 | INR 362.90 | INR 351.05 | 243.20K |
| 2026-07-10 | INR 361.25 | +1.98% | INR 354.45 | INR 365.90 | INR 354.45 | 247.79K |
| 2026-07-09 | INR 354.25 | +0.45% | INR 353.45 | INR 365.65 | INR 352.35 | 150.77K |
| 2026-07-08 | INR 352.65 | -3.71% | INR 366.25 | INR 370.95 | INR 350.30 | 266.32K |
| 2026-07-07 | INR 366.25 | +2.53% | INR 355.20 | INR 369.90 | INR 355.20 | 190.76K |
| 2026-07-06 | INR 357.20 | -2.88% | INR 369.00 | INR 369.55 | INR 354.50 | 94.00K |
| 2026-07-03 | INR 367.80 | -1.34% | INR 375.00 | INR 375.80 | INR 366.00 | 146.35K |
| 2026-07-02 | INR 372.80 | +2.31% | INR 365.85 | INR 376.00 | INR 364.25 | 162.64K |
| 2026-07-01 | INR 364.40 | -0.84% | INR 366.85 | INR 372.00 | INR 363.00 | 69.08K |
| 2026-06-30 | INR 367.50 | +0.40% | INR 367.00 | INR 378.40 | INR 364.85 | 256.81K |
| 2026-06-29 | INR 366.05 | +0.43% | INR 361.60 | INR 375.80 | INR 361.60 | 118.26K |
| 2026-06-26 | INR 364.50 | 0.00% | INR 364.50 | INR 364.50 | INR 364.50 | 0 |
| 2026-06-25 | INR 364.50 | -0.40% | INR 367.90 | INR 370.80 | INR 362.50 | 152.63K |
| 2026-06-24 | INR 365.95 | +0.47% | INR 361.40 | INR 379.20 | INR 359.45 | 292.28K |
| 2026-06-23 | INR 364.25 | -0.37% | INR 365.60 | INR 373.00 | INR 358.05 | 391.38K |
| 2026-06-22 | INR 365.60 | -0.88% | INR 369.90 | INR 369.90 | INR 364.00 | 150.05K |
| 2026-06-19 | INR 368.85 | +3.16% | INR 357.55 | INR 369.90 | INR 356.05 | 408.16K |
| 2026-06-18 | INR 357.55 | -1.05% | INR 363.95 | INR 363.95 | INR 354.35 | 167.10K |
| 2026-06-17 | INR 361.35 | +4.48% | INR 345.85 | INR 369.00 | INR 345.00 | 1.17M |
| 2026-06-16 | INR 345.85 | -0.93% | INR 350.25 | INR 356.30 | INR 343.35 | 134.78K |
| 2026-06-15 | INR 349.10 | +1.01% | INR 348.65 | INR 354.05 | INR 340.80 | 315.42K |
| 2026-06-12 | INR 345.60 | +3.21% | INR 339.00 | INR 348.40 | INR 336.50 | 224.22K |
| 2026-06-11 | INR 334.85 | +0.21% | INR 336.80 | INR 342.00 | INR 329.00 | 204.13K |
| 2026-06-10 | INR 334.15 | +4.13% | INR 320.95 | INR 340.15 | INR 320.95 | 465.21K |
| 2026-06-09 | INR 320.90 | -0.45% | INR 323.10 | INR 325.90 | INR 317.45 | 124.37K |
| 2026-06-08 | INR 322.35 | -3.01% | INR 326.80 | INR 331.65 | INR 320.05 | 94.97K |
| 2026-06-05 | INR 332.35 | -2.74% | INR 345.50 | INR 352.00 | INR 328.00 | 576.81K |
| 2026-06-04 | INR 341.70 | +7.12% | INR 318.00 | INR 349.90 | INR 317.40 | 1.13M |
| 2026-06-03 | INR 319.00 | +0.31% | INR 318.00 | INR 321.80 | INR 315.15 | 49.58K |
| 2026-06-02 | INR 318.00 | +0.74% | INR 314.30 | INR 319.40 | INR 313.30 | 41.57K |
| 2026-06-01 | INR 315.65 | -0.32% | INR 317.65 | INR 322.90 | INR 313.00 | 91.63K |
| 2026-05-29 | INR 316.65 | -1.54% | INR 327.40 | INR 327.55 | INR 315.50 | 101.37K |