Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Eveready Industries India Limited (EVEREADY.NS)

319.05
-9.70
(-2.95%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025326.20329.00313.65319.05319.05109,730
Apr 24, 2025332.00335.25327.35328.75328.75130,080
Apr 23, 2025312.50339.00310.65332.00332.00310,576
Apr 22, 2025302.90311.00300.40310.25310.2569,358
Apr 21, 2025308.15309.00302.00303.75303.75104,057
Apr 17, 2025305.00311.50300.05308.15308.1574,461
Apr 16, 2025292.00304.80288.25302.00302.0085,692
Apr 15, 2025284.30294.40283.25289.90289.90105,509
Apr 11, 2025280.50286.90277.90281.70281.7053,114
Apr 9, 2025283.55283.55272.30277.50277.5066,760
Apr 8, 2025281.55288.95280.00281.30281.3059,627
Apr 7, 2025295.00295.95273.00275.60275.60288,706
Apr 4, 2025317.40317.40299.00301.95301.9555,088
Apr 3, 2025307.70319.00303.95316.95316.9593,812
Apr 2, 2025308.70308.95301.90307.65307.6530,262
Apr 1, 2025303.15307.45299.00306.45306.4559,210
Mar 28, 2025296.70305.00295.15303.15303.15147,286
Mar 27, 2025301.50306.00286.50296.90296.90533,058
Mar 26, 2025305.80308.70301.45302.65302.6599,222
Mar 25, 2025306.80308.20302.40304.30304.30118,060
Mar 24, 2025310.20313.75304.30305.50305.50223,257
Mar 21, 2025305.00310.90302.05308.00308.00102,458
Mar 20, 2025311.00313.10302.00304.60304.60171,480
Mar 19, 2025305.05312.00305.00307.45307.4585,555
Mar 18, 2025300.25300.25300.25300.25300.25-
Mar 17, 2025302.95303.30298.00300.25300.25120,748
Mar 13, 2025302.45305.70297.40301.25301.25108,897
Mar 12, 2025301.45304.00296.50300.25300.2595,595
Mar 11, 2025302.50306.65296.50299.10299.10176,925
Mar 10, 2025308.90310.55300.00300.70300.7049,269
Mar 7, 2025308.15312.55302.05307.70307.70105,039
Mar 6, 2025312.10316.40303.90306.60306.60103,589
Mar 5, 2025298.00313.35298.00308.70308.70374,222
Mar 4, 2025286.90305.50285.40298.30298.30149,341
Mar 3, 2025301.50304.90279.00286.95286.95294,709
Feb 28, 2025309.00309.05294.45301.90301.9086,437
Feb 27, 2025318.00323.25306.10310.10310.1051,997
Feb 25, 2025326.45337.30321.00322.30322.30127,296
Feb 24, 2025310.05334.90309.50331.40331.40233,454
Feb 21, 2025307.20320.00307.20314.75314.75115,907
Feb 20, 2025296.00315.70292.20311.85311.85255,548
Feb 19, 2025291.25301.55287.55293.70293.7059,288
Feb 18, 2025300.00305.45288.55291.00291.00141,604
Feb 17, 2025313.70314.95298.55299.85299.85109,580
Feb 14, 2025321.15325.20310.55313.70313.7092,747
Feb 13, 2025333.00339.00315.10320.95320.95123,544
Feb 12, 2025338.70338.70320.00332.75332.75140,084
Feb 11, 2025343.40348.25333.35337.65337.65146,028
Feb 10, 2025359.90359.90337.80342.75342.7578,866
Feb 7, 2025357.60361.00345.55358.00358.0081,196
Feb 6, 2025356.00361.45352.00358.05358.05103,833
Feb 5, 2025350.50376.00344.95352.45352.45590,014
Feb 4, 2025353.80359.75348.10350.25350.2549,537
Feb 3, 2025366.65366.70347.10350.30350.3034,598
Feb 1, 2025355.95367.00348.15366.65366.6567,089
Jan 31, 2025356.20356.35352.05353.70353.7023,891
Jan 30, 2025353.60359.00350.05353.85353.8514,718
Jan 29, 2025341.25363.50340.95352.25352.2563,466
Jan 28, 2025349.00353.60336.50345.75345.7525,720
Jan 27, 2025350.40351.05342.80349.85349.8546,880
Jan 24, 2025362.25362.95350.20353.25353.2550,717
Jan 23, 2025357.50364.50355.95361.80361.8031,738
Jan 22, 2025365.00365.00355.50359.10359.1041,960
Jan 21, 2025371.70373.95362.10365.10365.1028,953
Jan 20, 2025370.90375.00364.30371.70371.7032,714
Jan 17, 2025372.15374.20367.95369.30369.3023,718
Jan 16, 2025370.00379.60365.95370.35370.3571,188
Jan 15, 2025371.20374.40365.55370.70370.7037,611
Jan 14, 2025368.40374.40360.00372.90372.9054,952
Jan 13, 2025380.00380.00361.00363.95363.9599,700
Jan 10, 2025384.40387.05374.40380.05380.05175,620
Jan 9, 2025387.35391.40384.45385.35385.3533,345
Jan 8, 2025390.50390.50381.10388.00388.0030,130
Jan 7, 2025376.65392.00376.65390.65390.6552,362
Jan 6, 2025395.10396.30377.55382.40382.4066,456
Jan 3, 2025388.15397.95388.00395.00395.0036,743
Jan 2, 2025395.85398.60387.00388.90388.9050,144
Jan 1, 2025393.00404.00393.00395.85395.8566,309
Dec 31, 2024375.30394.00375.30392.05392.0567,214
Dec 30, 2024384.35388.45378.05379.90379.9055,129
Dec 27, 2024388.65391.45385.00388.25388.2534,450
Dec 26, 2024400.20401.90387.00388.65388.6553,566
Dec 24, 2024395.55403.05392.15397.10397.1084,996
Dec 23, 2024405.90418.90390.00395.60395.6088,119
Dec 20, 2024422.15425.00399.90400.70400.70104,670
Dec 19, 2024420.10423.30407.30415.95415.95170,178
Dec 18, 2024402.00429.50398.10419.15419.15600,236
Dec 17, 2024385.00409.80383.05400.90400.90233,193
Dec 16, 2024387.00389.05382.80385.40385.4045,246
Dec 13, 2024375.00395.30373.10386.00386.00132,719
Dec 12, 2024381.00384.65375.75379.45379.4582,992
Dec 11, 2024378.05384.80378.05381.25381.2557,306
Dec 10, 2024378.00382.60377.55379.85379.8564,546
Dec 9, 2024383.15388.00379.20381.70381.7085,595
Dec 6, 2024392.70393.50381.85383.20383.20175,649
Dec 5, 2024399.10400.00391.80392.70392.7047,725
Dec 4, 2024400.65403.20397.35399.55399.5588,783
Dec 3, 2024394.15402.45390.55399.65399.6592,900
Dec 2, 2024385.00395.00385.00393.15393.1558,546
Nov 29, 2024387.25391.35385.50388.85388.8541,823
Nov 28, 2024390.40396.80383.80386.25386.2572,327
Nov 27, 2024381.50397.00378.25392.00392.00126,651
Nov 26, 2024383.05383.25378.00382.15382.1527,681
Nov 25, 2024378.55390.00376.35379.75379.7586,474
Nov 22, 2024372.60378.85370.25374.70374.7057,550
Nov 21, 2024383.50384.95370.30371.95371.9589,969
Nov 19, 2024363.90393.40362.10381.65381.65169,699
Nov 18, 2024366.50369.40358.00363.00363.0078,816
Nov 14, 2024365.00371.90359.35366.25366.25102,230
Nov 13, 2024377.05384.25363.25364.90364.90112,310
Nov 12, 2024392.00392.90376.00380.30380.3075,907
Nov 11, 2024394.55396.30388.30390.50390.5032,251
Nov 8, 2024395.00398.00389.75394.55394.5581,590
Nov 7, 2024403.40404.75393.10395.80395.8051,558
Nov 6, 2024396.85405.80396.20403.80403.8089,563
Nov 5, 2024388.00406.90385.45395.85395.85135,429
Nov 4, 2024400.80403.90388.00390.60390.6097,575
Nov 1, 2024406.70408.90401.50404.60404.6025,499
Oct 31, 2024396.90407.35392.05402.90402.90107,004
Oct 30, 2024391.00400.00386.55397.35397.3579,030
Oct 29, 2024390.00394.75381.70390.50390.5086,743
Oct 28, 2024379.00397.00373.50394.05394.05183,620
Oct 25, 2024402.00407.70376.00378.55378.55201,729
Oct 24, 2024401.30411.95395.50400.50400.50189,570
Oct 23, 2024409.35411.85396.00399.30399.30201,987
Oct 22, 2024408.50418.55396.50407.60407.60227,847
Oct 21, 2024415.00419.90406.00408.35408.35149,466
Oct 18, 2024416.95422.70410.00415.65415.65146,744
Oct 17, 2024423.50426.45416.30417.95417.95118,693
Oct 16, 2024425.05429.90419.35423.65423.65150,722
Oct 15, 2024434.15439.30424.80426.70426.70131,045
Oct 14, 2024442.00443.05432.05433.20433.2092,275
Oct 11, 2024445.85452.80438.00439.80439.80131,958
Oct 10, 2024434.15454.00434.15444.75444.75196,980
Oct 9, 2024436.70442.90432.05434.20434.20136,116
Oct 8, 2024418.00436.25412.20432.55432.55172,651
Oct 7, 2024449.45450.50411.75422.05422.05402,783
Oct 4, 2024459.65462.70445.15449.45449.45189,013
Oct 3, 2024454.00463.00443.25460.35460.35195,778
Oct 1, 2024459.20465.00457.10460.35460.35144,626
Sep 30, 2024470.20470.20455.90458.60458.60255,495
Sep 27, 2024470.40479.00467.00470.80470.80275,969
Sep 26, 2024481.00481.20463.90470.40470.40337,927
Sep 25, 2024465.45482.70460.15477.65477.65472,392
Sep 24, 2024450.05490.00450.05464.30464.301,709,036
Sep 23, 2024454.90460.25445.50447.05447.05118,646
Sep 20, 2024453.00460.80446.40454.90454.90161,966
Sep 19, 2024455.80464.40442.30451.95451.95364,022
Sep 18, 2024462.00470.95446.10451.75451.75355,895
Sep 17, 2024465.70472.00453.50466.10466.10232,900
Sep 16, 2024465.00474.70456.25464.55464.55295,668
Sep 13, 2024453.70468.00449.15464.60464.60379,234
Sep 12, 2024442.40456.40442.40451.95451.95237,315
Sep 11, 2024455.90458.95435.35439.75439.75170,478
Sep 10, 2024457.95465.00452.00453.90453.90142,839
Sep 9, 2024453.00460.25441.25456.10456.10281,652
Sep 6, 2024472.25472.25451.20453.10453.10230,962
Sep 5, 2024461.65478.00460.70472.25472.25360,909
Sep 4, 2024444.85460.00440.00458.70458.70238,927
Sep 3, 2024451.80455.65445.55447.40447.40151,169
Sep 2, 2024458.70462.75447.55450.70450.70365,039
Aug 30, 2024461.85465.50453.00456.50456.50177,688
Aug 29, 2024470.85471.95452.50460.10460.10337,183
Aug 28, 2024469.80474.00467.00469.85469.85177,094
Aug 27, 2024474.95487.95461.60469.25469.25344,565
Aug 26, 2024484.90497.40472.20474.50474.50409,021
Aug 23, 2024484.00494.70478.20481.70481.70525,142
Aug 22, 2024475.00505.00475.00481.60481.601,722,551
Aug 21, 2024470.10483.65467.60470.95470.95564,337
Aug 20, 2024467.50474.50457.05471.15471.15507,668
Aug 19, 2024473.80484.75465.00467.40467.40559,096
Aug 16, 2024451.00475.95450.35467.25467.25851,741
Aug 14, 2024462.70463.90445.55447.80447.80522,961
Aug 13, 2024475.00488.50458.25461.55461.551,368,211
Aug 12, 2024444.00482.35443.00473.25473.253,966,562
Aug 9, 2024421.00446.30419.10442.45442.451,556,361
Aug 8, 2024416.30431.80411.25414.30414.30389,994
Aug 7, 2024414.95421.90412.85419.45419.45257,520
Aug 6, 2024400.75421.00400.75409.20409.20620,550
Aug 5, 2024400.00409.00392.60397.95397.95462,577
Aug 2, 2024412.00426.60407.75415.00415.00476,118
Aug 1, 2024421.70425.05413.55419.00419.00335,343
Jul 31, 2024425.90427.90419.70421.20421.20229,092
Jul 30, 2024419.85432.50417.95425.35425.35413,746
Jul 29, 2024423.35435.95418.20421.05421.05516,820
Jul 26, 2024 1 Dividend
Jul 26, 2024426.00463.00419.25422.15422.152,797,557
Jul 25, 2024408.55439.40402.50422.80421.801,755,055
Jul 24, 2024401.90415.00400.40408.55407.58660,220
Jul 23, 2024397.70416.50375.30400.15399.201,238,474
Jul 22, 2024391.45405.05384.20397.00396.06582,810
Jul 19, 2024407.80407.80387.05392.75391.82487,648
Jul 18, 2024378.30407.90375.00402.60401.651,246,191
Jul 16, 2024385.95389.95376.80378.25377.36183,711
Jul 15, 2024392.40393.30382.00384.90383.99222,858
Jul 12, 2024393.00398.75384.85391.35390.42447,106
Jul 11, 2024385.65399.70384.85392.35391.42486,366
Jul 10, 2024398.10404.20378.10385.60384.69753,925
Jul 9, 2024409.80410.10395.05398.30397.36968,793
Jul 8, 2024360.50424.50360.50403.65402.707,710,050
Jul 5, 2024359.10361.45354.35360.20359.35209,771
Jul 4, 2024355.50363.25354.30359.10358.25235,932
Jul 3, 2024348.90358.45347.15354.75353.91235,921
Jul 2, 2024345.05351.90345.05348.90348.07159,578
Jul 1, 2024350.10351.55345.50347.15346.33108,597
Jun 28, 2024349.45352.25343.95348.45347.63259,575
Jun 27, 2024352.70360.00345.20347.85347.03180,463
Jun 26, 2024356.50365.65348.65351.85351.02348,784
Jun 25, 2024344.40371.45344.40356.40355.561,172,533
Jun 24, 2024344.75348.60340.00346.10345.2895,381
Jun 21, 2024352.60355.75344.00345.45344.63314,441
Jun 20, 2024345.05352.95343.75348.45347.63552,752
Jun 19, 2024337.55344.00335.85337.60336.80164,634
Jun 18, 2024336.80340.95336.30337.55336.75116,147
Jun 14, 2024335.65343.40334.50339.05338.25182,552
Jun 13, 2024337.00339.75331.80335.65334.86111,496
Jun 12, 2024338.70342.00334.05335.80335.01114,809
Jun 11, 2024337.45343.00335.20338.55337.75101,587
Jun 10, 2024333.50342.00333.00335.55334.76142,288
Jun 7, 2024328.85336.25327.85333.45332.66200,070
Jun 6, 2024315.80335.50315.80328.55327.77160,410
Jun 5, 2024308.30320.25300.15313.80313.06144,073
Jun 4, 2024335.00335.00295.05303.00302.28311,852
Jun 3, 2024335.00335.80329.75332.75331.96100,060
May 31, 2024332.60334.00326.55327.40326.6396,067
May 30, 2024331.00334.10328.10330.10329.3271,656
May 29, 2024335.25338.70330.40332.40331.61101,904
May 28, 2024334.50348.00333.50336.20335.40366,926
May 27, 2024333.85341.25330.35332.85332.06204,964
May 24, 2024335.95341.45332.10335.00334.21238,052
May 23, 2024336.50338.95334.20335.90335.1191,617
May 22, 2024332.35341.55332.35336.50335.70112,974
May 21, 2024330.95338.90329.05336.00335.21238,005
May 17, 2024329.20335.00328.60333.65332.86205,663
May 16, 2024326.65330.00326.10327.55326.7878,334
May 15, 2024328.30330.60323.90325.00324.2376,787
May 14, 2024325.00330.60325.00327.60326.8366,820
May 13, 2024330.50333.70324.90326.25325.48119,440
May 10, 2024338.90339.60332.05332.70331.9155,736
May 9, 2024339.35341.40331.00337.20336.40132,611
May 8, 2024332.00341.70330.10338.40337.60145,064
May 7, 2024341.00341.10330.00331.20330.42137,587
May 6, 2024345.90349.90336.55340.10339.30173,042
May 3, 2024346.50348.55342.55343.55342.74146,690
May 2, 2024346.50349.75344.00347.40346.58291,730
Apr 30, 2024357.70359.90342.10345.00344.18470,330
Apr 29, 2024365.90366.05354.25355.70354.86446,863
Apr 26, 2024356.80377.70352.20357.05356.211,720,343
Apr 25, 2024355.00357.90350.55355.20354.36121,362

Related Tickers

VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
 
TARIL.NS TRANS & RECTI. LTD
510.55
-4.45%
 
HAVELLS.NS Havells India Limited
1,599.80
-0.30%