Everest Industries Limited EVERESTIND
NSE · India · Distribution Services
INR 469.50+13.90 (+3.05%)
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 475.30 | +4.32% | INR 464.50 | INR 477.40 | INR 445.10 | 28.05K |
| 2026-09-30 | INR 455.60 | +4.44% | INR 427.10 | INR 458.05 | INR 427.10 | 19.32K |
| 2026-09-29 | INR 436.25 | +3.36% | INR 425.00 | INR 443.15 | INR 406.70 | 66.21K |
| 2026-09-28 | INR 422.05 | -1.00% | INR 429.95 | INR 434.50 | INR 416.15 | 9.67K |
| 2026-09-25 | INR 426.30 | -1.26% | INR 430.00 | INR 430.00 | INR 420.10 | 4.61K |
| 2026-09-24 | INR 431.75 | -3.12% | INR 449.90 | INR 449.90 | INR 425.60 | 5.50K |
| 2026-09-23 | INR 445.65 | +3.05% | INR 432.00 | INR 452.85 | INR 432.00 | 8.47K |
| 2026-09-22 | INR 432.45 | +2.77% | INR 423.50 | INR 438.80 | INR 415.50 | 7.86K |
| 2026-09-21 | INR 420.80 | +2.01% | INR 412.00 | INR 424.80 | INR 412.00 | 7.54K |
| 2026-09-18 | INR 412.50 | +3.13% | INR 400.00 | INR 420.00 | INR 395.00 | 5.43K |
| 2026-09-17 | INR 400.00 | -0.34% | INR 396.00 | INR 410.00 | INR 393.50 | 3.49K |
| 2026-09-16 | INR 401.35 | +0.59% | INR 399.00 | INR 405.00 | INR 390.00 | 2.28K |
| 2026-09-15 | INR 399.00 | -2.21% | INR 409.85 | INR 409.90 | INR 398.00 | 9.60K |
| 2026-09-11 | INR 408.00 | -1.79% | INR 419.95 | INR 419.95 | INR 400.00 | 10.25K |
| 2026-09-10 | INR 415.45 | -2.25% | INR 416.00 | INR 424.00 | INR 414.00 | 2.51K |
| 2026-09-09 | INR 425.00 | -0.30% | INR 428.00 | INR 434.00 | INR 421.50 | 8.15K |
| 2026-09-08 | INR 426.30 | +0.97% | INR 423.00 | INR 429.80 | INR 420.00 | 16.35K |
| 2026-09-07 | INR 422.20 | -0.40% | INR 422.00 | INR 430.00 | INR 417.00 | 10.63K |
| 2026-09-04 | INR 423.90 | -0.32% | INR 425.00 | INR 433.95 | INR 415.00 | 12.74K |
| 2026-09-03 | INR 425.25 | -0.54% | INR 420.00 | INR 434.55 | INR 420.00 | 2.84K |
| 2026-09-02 | INR 427.55 | +1.62% | INR 429.00 | INR 429.00 | INR 414.00 | 3.71K |
| 2026-09-01 | INR 420.75 | -2.47% | INR 420.00 | INR 435.00 | INR 415.00 | 21.16K |
| 2026-08-31 | INR 431.40 | -0.77% | INR 440.00 | INR 440.00 | INR 413.05 | 16.40K |
| 2026-08-28 | INR 434.75 | -0.08% | INR 428.55 | INR 439.00 | INR 425.00 | 3.55K |
| 2026-08-27 | INR 435.10 | +1.42% | INR 431.10 | INR 440.00 | INR 419.00 | 4.06K |
| 2026-08-26 | INR 429.00 | +3.13% | INR 417.00 | INR 435.90 | INR 417.00 | 4.37K |
| 2026-08-25 | INR 416.00 | -1.05% | INR 423.90 | INR 429.90 | INR 414.00 | 2.85K |
| 2026-08-24 | INR 420.40 | -3.25% | INR 434.50 | INR 444.95 | INR 416.55 | 6.76K |
| 2026-08-21 | INR 434.50 | -0.79% | INR 438.00 | INR 450.00 | INR 432.00 | 5.32K |
| 2026-08-20 | INR 437.95 | +2.40% | INR 430.00 | INR 444.00 | INR 430.00 | 3.87K |
| 2026-08-19 | INR 427.70 | -3.32% | INR 442.00 | INR 442.00 | INR 422.50 | 8.00K |
| 2026-08-18 | INR 442.40 | -1.61% | INR 450.00 | INR 456.00 | INR 436.15 | 3.08K |
| 2026-08-17 | INR 449.65 | -1.53% | INR 452.00 | INR 461.40 | INR 445.05 | 3.27K |
| 2026-08-14 | INR 456.65 | -1.55% | INR 471.80 | INR 471.80 | INR 455.25 | 5.61K |
| 2026-08-13 | INR 463.85 | -1.81% | INR 473.00 | INR 482.50 | INR 460.25 | 4.64K |
| 2026-08-12 | INR 472.40 | +0.32% | INR 465.00 | INR 482.00 | INR 461.10 | 13.50K |
| 2026-08-11 | INR 470.90 | -2.28% | INR 490.00 | INR 490.00 | INR 465.00 | 8.43K |
| 2026-08-10 | INR 481.90 | +2.96% | INR 475.10 | INR 486.80 | INR 469.25 | 13.00K |
| 2026-08-07 | INR 468.05 | -1.89% | INR 482.00 | INR 483.95 | INR 459.50 | 3.59K |
| 2026-08-06 | INR 477.05 | +1.51% | INR 469.95 | INR 483.70 | INR 461.00 | 11.46K |
| 2026-08-05 | INR 469.95 | +1.11% | INR 466.25 | INR 480.00 | INR 460.20 | 8.13K |
| 2026-08-04 | INR 464.80 | +0.42% | INR 465.50 | INR 474.00 | INR 460.00 | 14.41K |
| 2026-08-03 | INR 462.85 | +2.71% | INR 455.00 | INR 468.80 | INR 450.00 | 9.56K |
| 2026-07-31 | INR 450.65 | -4.74% | INR 458.05 | INR 470.00 | INR 449.40 | 19.38K |
| 2026-07-30 | INR 473.05 | -4.99% | INR 486.00 | INR 492.00 | INR 473.05 | 15.43K |
| 2026-07-29 | INR 497.90 | -3.96% | INR 504.00 | INR 515.00 | INR 492.55 | 40.96K |
| 2026-07-28 | INR 518.45 | -4.11% | INR 564.00 | INR 564.00 | INR 513.65 | 52.41K |
| 2026-07-27 | INR 540.65 | +3.13% | INR 543.40 | INR 545.00 | INR 521.00 | 21.91K |
| 2026-07-24 | INR 524.25 | +4.65% | INR 505.00 | INR 525.95 | INR 500.00 | 37.82K |
| 2026-07-23 | INR 500.95 | +3.73% | INR 483.00 | INR 504.80 | INR 482.00 | 18.84K |
| 2026-07-22 | INR 482.95 | -1.37% | INR 489.65 | INR 498.00 | INR 475.50 | 10.89K |
| 2026-07-21 | INR 489.65 | +0.07% | INR 490.00 | INR 499.00 | INR 486.00 | 9.22K |
| 2026-07-20 | INR 489.30 | +0.36% | INR 485.00 | INR 499.10 | INR 480.00 | 5.97K |
| 2026-07-17 | INR 487.55 | -2.68% | INR 493.10 | INR 504.00 | INR 480.10 | 13.01K |
| 2026-07-16 | INR 501.00 | -2.38% | INR 515.00 | INR 522.20 | INR 495.30 | 8.75K |
| 2026-07-15 | INR 513.20 | -1.55% | INR 527.00 | INR 529.00 | INR 510.00 | 6.06K |
| 2026-07-14 | INR 521.30 | +1.54% | INR 513.00 | INR 534.90 | INR 513.00 | 23.44K |
| 2026-07-13 | INR 513.40 | +4.38% | INR 490.00 | INR 516.40 | INR 490.00 | 29.92K |
| 2026-07-10 | INR 491.85 | +2.18% | INR 483.75 | INR 495.00 | INR 478.15 | 9.37K |
| 2026-07-09 | INR 481.35 | +2.95% | INR 459.10 | INR 488.00 | INR 455.00 | 4.81K |
| 2026-07-08 | INR 467.55 | -5.00% | INR 496.00 | INR 496.00 | INR 467.55 | 10.07K |
| 2026-07-07 | INR 492.15 | -0.32% | INR 493.75 | INR 505.80 | INR 488.05 | 12.06K |
| 2026-07-06 | INR 493.75 | +0.42% | INR 485.00 | INR 499.95 | INR 480.10 | 12.46K |
| 2026-07-03 | INR 491.70 | -2.16% | INR 495.00 | INR 495.00 | INR 477.45 | 29.55K |
| 2026-07-02 | INR 502.55 | -5.00% | INR 528.00 | INR 528.80 | INR 502.55 | 18.00K |
| 2026-07-01 | INR 529.00 | +3.15% | INR 515.95 | INR 534.00 | INR 515.00 | 78.69K |
| 2026-06-30 | INR 512.85 | +8.40% | INR 480.00 | INR 526.80 | INR 465.10 | 235.69K |
| 2026-06-29 | INR 473.10 | +2.50% | INR 454.90 | INR 479.00 | INR 451.15 | 107.62K |
| 2026-06-26 | INR 461.55 | 0.00% | INR 461.55 | INR 461.55 | INR 461.55 | 0 |
| 2026-06-25 | INR 461.55 | +10.68% | INR 419.95 | INR 482.60 | INR 408.20 | 701.69K |
| 2026-06-24 | INR 417.00 | +6.50% | INR 393.85 | INR 422.00 | INR 385.55 | 79.55K |
| 2026-06-23 | INR 391.55 | -0.97% | INR 404.90 | INR 409.20 | INR 391.10 | 71.64K |
| 2026-06-22 | INR 395.40 | +4.49% | INR 388.00 | INR 401.00 | INR 382.05 | 27.73K |
| 2026-06-19 | INR 378.40 | -1.16% | INR 386.20 | INR 394.00 | INR 377.00 | 37.73K |
| 2026-06-18 | INR 382.85 | +3.11% | INR 379.80 | INR 391.00 | INR 365.40 | 49.53K |
| 2026-06-17 | INR 371.30 | +8.09% | INR 346.90 | INR 379.00 | INR 341.55 | 134.72K |
| 2026-06-16 | INR 343.50 | -1.53% | INR 350.00 | INR 374.75 | INR 335.80 | 88.19K |
| 2026-06-15 | INR 348.85 | +6.15% | INR 338.00 | INR 353.80 | INR 322.50 | 94.52K |
| 2026-06-12 | INR 328.65 | -0.83% | INR 342.00 | INR 342.00 | INR 320.55 | 28.07K |
| 2026-06-11 | INR 331.40 | -2.82% | INR 338.55 | INR 347.05 | INR 326.40 | 12.52K |
| 2026-06-10 | INR 341.00 | -1.84% | INR 348.00 | INR 352.95 | INR 338.25 | 6.73K |
| 2026-06-09 | INR 347.40 | +0.25% | INR 357.45 | INR 357.65 | INR 338.50 | 9.03K |
| 2026-06-08 | INR 346.55 | -2.02% | INR 351.05 | INR 357.95 | INR 344.00 | 9.23K |
| 2026-06-05 | INR 353.70 | -3.32% | INR 368.05 | INR 369.90 | INR 352.00 | 12.72K |
| 2026-06-04 | INR 365.85 | -3.01% | INR 374.80 | INR 377.00 | INR 358.55 | 19.83K |
| 2026-06-03 | INR 377.20 | -0.45% | INR 384.60 | INR 384.60 | INR 374.05 | 3.48K |
| 2026-06-02 | INR 378.90 | -0.54% | INR 381.15 | INR 384.15 | INR 375.00 | 8.43K |
| 2026-06-01 | INR 380.95 | +0.11% | INR 381.80 | INR 389.90 | INR 377.55 | 5.79K |
| 2026-05-29 | INR 380.55 | -2.71% | INR 385.20 | INR 394.90 | INR 376.00 | 6.98K |
| 2026-05-28 | INR 391.15 | 0.00% | INR 391.15 | INR 391.15 | INR 391.15 | 0 |