BSE - Delayed Quote INR

Eveready Industries India Limited (EVEREADY.BO)

Compare
363.25
-16.55
(-4.36%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 370.15 375.20 361.30 363.25 363.25 4,722
Jan 10, 2025 381.05 384.50 376.05 379.80 379.80 7,331
Jan 9, 2025 382.00 391.00 382.00 385.65 385.65 2,665
Jan 8, 2025 383.00 389.00 381.75 388.30 388.30 1,456
Jan 7, 2025 376.60 391.35 376.60 390.30 390.30 1,240
Jan 6, 2025 402.90 402.90 378.50 381.65 381.65 7,712
Jan 3, 2025 388.90 397.60 388.70 395.75 395.75 2,406
Jan 2, 2025 394.00 397.20 387.55 388.40 388.40 1,645
Jan 1, 2025 425.25 425.25 394.30 395.35 395.35 1,441
Dec 31, 2024 376.60 393.30 376.60 391.60 391.60 3,696
Dec 30, 2024 383.05 388.30 378.65 379.15 379.15 2,693
Dec 27, 2024 390.10 392.50 384.85 387.45 387.45 6,566
Dec 26, 2024 405.05 405.05 386.60 389.35 389.35 2,347
Dec 24, 2024 385.25 403.20 385.25 395.65 395.65 1,642
Dec 23, 2024 408.75 410.00 390.90 395.25 395.25 3,251
Dec 20, 2024 421.65 421.65 399.50 400.55 400.55 12,335
Dec 19, 2024 418.00 422.50 407.65 416.15 416.15 8,199
Dec 18, 2024 401.05 428.75 400.00 418.90 418.90 34,341
Dec 17, 2024 384.05 407.90 384.00 401.15 401.15 8,718
Dec 16, 2024 392.30 392.30 384.00 385.00 385.00 1,728
Dec 13, 2024 380.00 394.65 374.10 385.35 385.35 4,060
Dec 12, 2024 386.45 386.45 375.60 378.30 378.30 6,223
Dec 11, 2024 379.85 384.80 378.65 381.50 381.50 4,002
Dec 10, 2024 382.00 382.95 377.80 380.00 380.00 5,169
Dec 9, 2024 380.05 387.75 379.50 381.95 381.95 9,390
Dec 6, 2024 399.95 399.95 382.00 384.20 384.20 8,558
Dec 5, 2024 407.55 407.55 391.45 391.90 391.90 3,376
Dec 4, 2024 394.65 403.00 394.65 399.10 399.10 2,033
Dec 3, 2024 400.00 402.90 391.70 399.55 399.55 10,175
Dec 2, 2024 389.10 395.20 384.75 393.55 393.55 5,540
Nov 29, 2024 380.00 391.20 380.00 389.15 389.15 4,393
Nov 28, 2024 390.00 396.60 385.25 386.80 386.80 4,182
Nov 27, 2024 389.80 397.45 379.50 392.55 392.55 3,117
Nov 26, 2024 387.10 387.10 379.50 381.85 381.85 1,504
Nov 25, 2024 382.20 384.05 378.30 379.30 379.30 1,299
Nov 22, 2024 373.10 378.25 370.20 373.80 373.80 2,212
Nov 21, 2024 387.00 387.00 371.00 373.05 373.05 2,828
Nov 19, 2024 369.00 391.70 363.00 381.60 381.60 5,450
Nov 18, 2024 366.25 368.50 358.85 362.95 362.95 3,814
Nov 14, 2024 364.00 371.60 359.05 365.60 365.60 3,733
Nov 13, 2024 378.95 384.40 362.65 364.00 364.00 16,295
Nov 12, 2024 397.95 397.95 378.50 381.35 381.35 6,040
Nov 11, 2024 399.90 399.90 388.85 390.15 390.15 3,849
Nov 8, 2024 390.00 396.00 389.55 394.65 394.65 9,230
Nov 7, 2024 405.30 405.30 394.00 395.90 395.90 10,163
Nov 6, 2024 406.50 406.50 397.60 403.90 403.90 1,833
Nov 4, 2024 397.05 403.00 387.95 391.05 391.05 5,881
Nov 1, 2024 411.00 411.00 402.70 406.00 406.00 5,595
Oct 31, 2024 399.00 407.75 392.05 401.15 401.15 8,754
Oct 29, 2024 399.00 399.00 381.15 390.70 390.70 8,071
Oct 28, 2024 379.00 397.30 374.30 394.45 394.45 8,279
Oct 25, 2024 410.00 410.00 375.80 378.55 378.55 8,426
Oct 24, 2024 405.90 412.40 395.70 399.05 399.05 3,942
Oct 23, 2024 405.00 410.75 396.00 398.50 398.50 6,884
Oct 22, 2024 399.70 418.00 397.00 406.80 406.80 7,315
Oct 21, 2024 415.35 419.40 405.85 407.85 407.85 8,407
Oct 18, 2024 417.95 422.40 409.95 416.30 416.30 4,728
Oct 17, 2024 418.00 426.70 416.70 417.70 417.70 8,998
Oct 16, 2024 430.00 430.00 420.00 423.85 423.85 4,991
Oct 15, 2024 435.35 438.85 425.00 426.50 426.50 3,112
Oct 14, 2024 438.00 443.40 432.10 432.65 432.65 9,373
Oct 11, 2024 456.00 456.00 439.25 440.50 440.50 7,233
Oct 10, 2024 431.05 452.85 431.05 444.40 444.40 10,735
Oct 9, 2024 425.00 443.45 425.00 434.55 434.55 12,374
Oct 8, 2024 420.00 435.55 412.15 433.40 433.40 8,452
Oct 7, 2024 442.05 453.55 411.35 421.00 421.00 50,494
Oct 4, 2024 453.00 462.20 445.05 449.80 449.80 25,865
Oct 3, 2024 433.40 462.55 433.40 460.70 460.70 19,878
Oct 1, 2024 450.00 465.25 450.00 460.50 460.50 20,110
Sep 30, 2024 461.45 469.70 454.95 458.85 458.85 19,019
Sep 27, 2024 479.80 479.80 465.00 470.60 470.60 18,956
Sep 26, 2024 482.75 482.75 463.50 470.35 470.35 51,587
Sep 25, 2024 470.20 482.80 460.35 478.40 478.40 52,917
Sep 24, 2024 451.40 489.95 451.40 465.90 465.90 59,488
Sep 23, 2024 459.90 459.90 445.30 446.45 446.45 10,103
Sep 20, 2024 451.90 460.20 446.75 455.15 455.15 7,903
Sep 19, 2024 451.75 463.10 442.65 451.00 451.00 37,008
Sep 18, 2024 461.50 470.25 447.20 452.20 452.20 16,168
Sep 17, 2024 465.45 472.30 453.85 465.40 465.40 31,138
Sep 16, 2024 469.35 474.90 456.75 465.45 465.45 14,069
Sep 13, 2024 457.00 467.45 449.95 464.20 464.20 26,325
Sep 12, 2024 440.10 456.00 440.10 452.15 452.15 21,734
Sep 11, 2024 455.15 458.50 436.40 439.75 439.75 10,945
Sep 10, 2024 463.25 465.10 452.40 453.35 453.35 14,923
Sep 9, 2024 450.00 460.55 442.10 456.50 456.50 23,082
Sep 6, 2024 475.00 475.00 450.70 452.90 452.90 55,606
Sep 5, 2024 459.25 477.05 459.25 472.45 472.45 59,746
Sep 4, 2024 440.05 460.10 439.70 458.75 458.75 33,721
Sep 3, 2024 450.90 454.95 445.40 447.80 447.80 6,777
Sep 2, 2024 456.00 464.80 448.05 450.30 450.30 19,130
Aug 30, 2024 460.50 465.45 452.35 455.65 455.65 21,762
Aug 29, 2024 464.00 471.45 453.00 460.10 460.10 16,348
Aug 28, 2024 469.00 472.10 467.25 469.40 469.40 7,519
Aug 26, 2024 481.35 496.90 472.20 474.00 474.00 15,894
Aug 23, 2024 482.65 493.35 478.15 481.30 481.30 61,882
Aug 22, 2024 469.30 504.90 469.30 481.90 481.90 129,319
Aug 21, 2024 472.00 483.15 468.25 471.80 471.80 36,300
Aug 20, 2024 466.70 474.30 456.65 470.95 470.95 53,262
Aug 19, 2024 470.35 484.45 464.80 467.40 467.40 62,357
Aug 16, 2024 455.50 475.90 450.05 467.95 467.95 79,598
Aug 14, 2024 468.35 468.35 445.30 447.80 447.80 34,958
Aug 13, 2024 475.75 488.30 458.45 461.40 461.40 119,454
Aug 12, 2024 444.90 482.60 444.00 474.40 474.40 138,339
Aug 9, 2024 414.70 446.00 414.70 441.80 441.80 50,830
Aug 8, 2024 425.00 431.60 411.80 414.10 414.10 21,940
Aug 7, 2024 406.00 421.90 406.00 419.20 419.20 19,321
Aug 6, 2024 404.90 420.70 402.35 408.60 408.60 28,993
Aug 5, 2024 410.00 410.00 393.05 397.75 397.75 34,637
Aug 2, 2024 410.15 426.20 408.00 413.30 413.30 53,373
Aug 1, 2024 422.95 425.20 413.80 419.00 419.00 43,295
Jul 31, 2024 427.30 427.80 419.90 421.85 421.85 16,046
Jul 30, 2024 421.70 432.00 417.65 424.85 424.85 50,722
Jul 29, 2024 425.00 435.00 419.00 421.20 421.20 65,422
Jul 26, 2024 1.00 Dividend
Jul 26, 2024 425.00 462.95 419.30 422.20 422.20 222,088
Jul 25, 2024 414.00 439.00 403.40 424.25 423.25 106,376
Jul 24, 2024 402.10 415.00 400.70 408.25 407.29 28,768
Jul 23, 2024 403.95 416.50 376.35 399.40 398.46 63,776
Jul 22, 2024 391.00 405.25 384.00 396.60 395.67 56,418
Jul 19, 2024 405.50 407.95 386.55 392.75 391.82 67,268
Jul 18, 2024 380.50 408.00 375.50 404.60 403.65 67,629
Jul 16, 2024 378.00 389.10 377.00 378.15 377.26 13,711
Jul 15, 2024 398.95 398.95 382.75 384.70 383.79 34,057
Jul 12, 2024 394.30 398.65 384.80 391.60 390.68 40,135
Jul 11, 2024 388.15 399.55 385.25 392.35 391.43 23,098
Jul 10, 2024 398.60 404.05 380.85 385.55 384.64 39,896
Jul 9, 2024 404.60 410.00 395.00 397.80 396.86 84,365
Jul 8, 2024 360.00 424.20 360.00 404.55 403.60 217,478
Jul 5, 2024 356.00 361.40 354.50 360.15 359.30 18,011
Jul 4, 2024 350.00 363.10 350.00 359.50 358.65 11,769
Jul 3, 2024 348.05 357.75 348.00 354.40 353.56 27,910
Jul 2, 2024 346.00 352.10 345.80 348.90 348.08 14,980
Jul 1, 2024 355.00 355.00 345.25 346.60 345.78 6,428
Jun 28, 2024 356.80 356.80 343.95 348.10 347.28 39,258
Jun 27, 2024 350.00 357.65 345.15 348.05 347.23 27,827
Jun 26, 2024 357.00 365.30 328.80 351.95 351.12 48,738
Jun 25, 2024 352.00 371.00 347.95 356.70 355.86 99,280
Jun 24, 2024 345.45 348.70 340.25 346.70 345.88 11,214
Jun 21, 2024 349.90 355.45 344.00 345.50 344.69 17,709
Jun 20, 2024 349.95 352.65 343.60 348.15 347.33 66,020
Jun 19, 2024 340.00 343.85 335.45 337.80 337.00 13,786
Jun 18, 2024 338.75 341.20 336.05 338.05 337.25 6,369
Jun 14, 2024 336.25 343.25 328.95 338.65 337.85 10,170
Jun 13, 2024 336.00 339.80 331.50 335.35 334.56 12,424
Jun 12, 2024 335.55 341.75 334.90 336.45 335.66 13,010
Jun 11, 2024 338.00 343.00 335.60 339.25 338.45 5,979
Jun 10, 2024 337.25 341.75 333.10 335.05 334.26 6,506
Jun 7, 2024 331.75 336.25 327.60 333.30 332.51 19,185
Jun 6, 2024 320.00 335.50 317.40 329.75 328.97 15,270
Jun 5, 2024 313.10 319.50 298.65 315.20 314.46 26,538
Jun 4, 2024 334.00 334.00 295.00 303.65 302.93 11,814
Jun 3, 2024 335.40 335.40 329.70 332.65 331.87 13,662
May 31, 2024 329.55 333.70 326.40 328.30 327.53 8,769
May 30, 2024 333.00 334.35 328.45 330.40 329.62 10,911
May 29, 2024 337.00 338.70 331.00 334.15 333.36 12,097
May 28, 2024 339.50 347.95 333.60 336.60 335.81 33,100
May 27, 2024 330.90 342.00 330.75 332.85 332.07 12,193
May 24, 2024 338.05 341.90 332.05 334.85 334.06 12,487
May 23, 2024 336.25 338.95 334.50 335.80 335.01 4,190
May 22, 2024 335.00 341.05 333.80 336.20 335.41 5,752
May 21, 2024 340.40 340.40 329.20 335.60 334.81 13,975
May 17, 2024 333.75 334.90 328.70 333.15 332.36 11,633
May 16, 2024 326.00 330.00 326.00 327.20 326.43 6,389
May 15, 2024 334.15 334.15 324.00 325.15 324.38 6,814
May 14, 2024 326.90 329.95 325.10 327.60 326.83 3,465
May 13, 2024 332.95 333.70 325.05 326.20 325.43 13,251
May 10, 2024 343.05 343.05 332.45 333.35 332.56 3,591
May 9, 2024 344.80 344.80 331.05 336.30 335.51 7,483
May 8, 2024 338.95 341.00 330.70 338.00 337.20 30,370
May 7, 2024 339.05 340.35 330.10 331.70 330.92 18,974
May 6, 2024 350.65 350.65 337.95 340.20 339.40 17,119
May 3, 2024 348.20 348.20 343.00 343.80 342.99 16,961
May 2, 2024 346.90 349.75 344.65 347.50 346.68 12,615
Apr 30, 2024 357.05 359.00 342.95 344.35 343.54 45,239
Apr 29, 2024 363.45 365.55 354.05 355.80 354.96 36,678
Apr 26, 2024 359.45 377.05 352.95 357.75 356.91 69,640
Apr 25, 2024 354.15 357.60 350.50 354.25 353.41 5,538
Apr 24, 2024 359.40 359.40 352.00 354.75 353.91 22,358
Apr 23, 2024 353.55 365.00 353.00 355.15 354.31 19,084
Apr 22, 2024 352.95 362.00 348.10 351.70 350.87 19,436
Apr 19, 2024 354.70 355.60 344.25 349.85 349.03 25,714
Apr 18, 2024 353.45 373.80 350.50 355.75 354.91 56,800
Apr 16, 2024 342.95 361.30 336.85 350.75 349.92 27,824
Apr 15, 2024 346.35 347.00 336.20 337.05 336.26 4,416
Apr 12, 2024 346.00 355.30 342.00 346.35 345.53 15,812
Apr 10, 2024 356.60 356.95 348.00 349.00 348.18 5,210
Apr 9, 2024 361.35 363.90 355.00 356.55 355.71 29,217
Apr 8, 2024 339.95 369.00 333.50 358.55 357.70 108,121
Apr 5, 2024 332.15 340.00 332.15 336.60 335.81 1,458
Apr 4, 2024 332.60 340.50 332.60 337.90 337.10 8,568
Apr 3, 2024 342.20 343.15 335.05 337.00 336.21 3,748
Apr 2, 2024 345.25 346.90 340.45 342.50 341.69 2,800
Apr 1, 2024 333.45 341.50 330.20 338.50 337.70 8,295
Mar 28, 2024 340.10 340.10 331.55 334.45 333.66 5,729
Mar 27, 2024 336.00 336.00 331.35 333.90 333.11 4,896
Mar 26, 2024 339.55 339.55 331.95 332.65 331.87 5,260
Mar 22, 2024 330.60 334.40 330.60 333.10 332.31 2,454
Mar 21, 2024 332.75 334.85 332.25 332.90 332.12 1,622
Mar 20, 2024 327.50 336.00 327.50 333.90 333.11 5,065
Mar 19, 2024 326.15 334.20 319.80 333.50 332.71 14,246
Mar 18, 2024 325.15 328.45 312.95 319.80 319.05 16,404
Mar 15, 2024 330.85 330.85 323.20 328.75 327.98 3,204
Mar 14, 2024 320.60 329.10 318.60 324.95 324.18 12,220
Mar 13, 2024 334.65 342.05 313.85 322.15 321.39 36,744
Mar 12, 2024 336.85 342.50 334.70 340.95 340.15 5,169
Mar 11, 2024 343.45 345.00 328.00 339.80 339.00 9,888
Mar 7, 2024 340.55 344.70 340.00 342.05 341.24 22,079
Mar 6, 2024 344.95 346.35 339.30 343.55 342.74 3,259
Mar 5, 2024 342.00 345.85 341.80 344.05 343.24 5,191
Mar 4, 2024 346.55 346.55 339.00 342.30 341.49 10,625
Mar 1, 2024 340.65 347.95 340.65 344.10 343.29 3,416
Feb 29, 2024 348.95 349.00 340.70 344.30 343.49 7,622
Feb 28, 2024 344.65 355.00 344.60 348.15 347.33 11,085
Feb 27, 2024 341.00 349.45 340.00 344.75 343.94 16,531
Feb 26, 2024 347.05 347.05 340.00 341.70 340.89 3,337
Feb 23, 2024 347.65 348.20 345.80 346.90 346.08 6,780
Feb 22, 2024 348.95 348.95 343.50 347.65 346.83 7,502
Feb 21, 2024 350.00 352.10 342.65 347.10 346.28 24,757
Feb 20, 2024 350.95 352.00 348.85 349.95 349.13 3,956
Feb 19, 2024 348.65 351.65 346.65 348.40 347.58 12,751
Feb 16, 2024 346.50 349.10 345.00 348.60 347.78 5,142
Feb 15, 2024 348.95 349.30 343.00 346.30 345.48 11,688
Feb 14, 2024 334.10 349.30 334.10 347.20 346.38 34,943
Feb 13, 2024 339.65 345.70 337.00 339.25 338.45 13,650
Feb 12, 2024 347.55 348.70 343.70 346.45 345.63 27,621
Feb 9, 2024 349.95 349.95 342.00 346.95 346.13 17,503
Feb 8, 2024 350.95 350.95 346.15 347.20 346.38 7,255
Feb 7, 2024 357.15 359.05 344.50 345.60 344.79 57,547
Feb 6, 2024 368.85 369.90 358.85 360.25 359.40 24,996
Feb 5, 2024 360.05 365.25 357.90 362.10 361.25 11,763
Feb 2, 2024 355.95 364.30 355.85 359.25 358.40 27,042
Feb 1, 2024 358.85 364.65 353.55 355.95 355.11 20,138
Jan 31, 2024 366.85 366.85 357.25 359.65 358.80 12,501
Jan 30, 2024 363.50 366.00 357.40 359.00 358.15 20,911
Jan 29, 2024 344.10 364.50 341.75 360.05 359.20 61,733
Jan 25, 2024 340.05 347.05 340.05 343.45 342.64 2,912
Jan 24, 2024 345.95 345.95 339.00 343.00 342.19 10,276
Jan 23, 2024 360.85 360.85 339.05 344.50 343.69 6,179
Jan 19, 2024 355.15 357.15 345.70 347.65 346.83 16,807
Jan 17, 2024 342.05 351.25 340.25 344.00 343.19 17,032
Jan 16, 2024 345.00 349.55 342.35 344.90 344.09 9,994
Jan 15, 2024 353.70 356.70 345.55 347.00 346.18 9,898