BSE - Free Realtime Quote INR
Everest Organics Limited (EVERESTO.BO)
420.00
+3.65
+(0.88%)
As of 11:59:13 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 395.55 | 433.25 | 395.55 | 420.00 | 420.00 | 3,205 |
| May 9, 2025 | 435.00 | 435.00 | 416.35 | 416.35 | 416.35 | 860 |
| May 8, 2025 | 477.00 | 477.00 | 438.25 | 438.25 | 438.25 | 15,664 |
| May 7, 2025 | 471.95 | 472.40 | 457.00 | 461.30 | 461.30 | 12,748 |
| May 6, 2025 | 443.55 | 449.95 | 439.00 | 449.95 | 449.95 | 11,530 |
| May 5, 2025 | 410.00 | 437.40 | 392.00 | 428.55 | 428.55 | 21,910 |
| May 2, 2025 | 405.05 | 417.00 | 393.50 | 402.45 | 402.45 | 6,006 |
| Apr 30, 2025 | 405.10 | 418.30 | 376.00 | 390.25 | 390.25 | 18,633 |
| Apr 29, 2025 | 351.15 | 385.85 | 351.15 | 385.85 | 385.85 | 19,476 |
| Apr 28, 2025 | 345.00 | 350.80 | 345.00 | 350.80 | 350.80 | 15,831 |
| Apr 25, 2025 | 326.05 | 330.00 | 312.00 | 318.95 | 318.95 | 4,072 |
| Apr 24, 2025 | 312.55 | 330.00 | 309.15 | 326.05 | 326.05 | 8,985 |
| Apr 23, 2025 | 311.65 | 320.00 | 302.65 | 312.55 | 312.55 | 1,727 |
| Apr 22, 2025 | 320.10 | 320.15 | 311.00 | 311.55 | 311.55 | 1,339 |
| Apr 21, 2025 | 305.80 | 321.00 | 305.80 | 320.15 | 320.15 | 4,394 |
| Apr 17, 2025 | 319.90 | 319.90 | 300.00 | 312.00 | 312.00 | 4,447 |
| Apr 16, 2025 | 300.05 | 316.00 | 300.00 | 311.15 | 311.15 | 2,263 |
| Apr 15, 2025 | 302.60 | 320.00 | 302.60 | 310.00 | 310.00 | 1,638 |
| Apr 11, 2025 | 311.25 | 311.25 | 287.15 | 308.75 | 308.75 | 3,315 |
| Apr 9, 2025 | 313.00 | 319.80 | 304.95 | 311.25 | 311.25 | 4,186 |
| Apr 8, 2025 | 299.65 | 323.50 | 280.55 | 313.25 | 313.25 | 10,213 |
| Apr 7, 2025 | 247.70 | 302.70 | 247.70 | 299.65 | 299.65 | 13,238 |
| Apr 4, 2025 | 284.75 | 285.60 | 272.05 | 275.20 | 275.20 | 1,939 |
| Apr 3, 2025 | 268.00 | 272.20 | 264.00 | 272.00 | 272.00 | 76,288 |
| Apr 2, 2025 | 254.45 | 261.95 | 254.45 | 259.25 | 259.25 | 1,159 |
| Apr 1, 2025 | 240.15 | 259.90 | 240.00 | 253.20 | 253.20 | 32,281 |
| Mar 28, 2025 | 250.00 | 253.35 | 238.60 | 252.00 | 252.00 | 1,058 |
| Mar 27, 2025 | 240.10 | 252.00 | 234.00 | 250.00 | 250.00 | 926 |
| Mar 26, 2025 | 240.05 | 251.85 | 240.00 | 245.10 | 245.10 | 624 |
| Mar 25, 2025 | 245.00 | 252.00 | 245.00 | 245.50 | 245.50 | 5,806 |
| Mar 24, 2025 | 261.00 | 261.00 | 245.00 | 245.25 | 245.25 | 433 |
| Mar 21, 2025 | 250.00 | 260.00 | 250.00 | 251.05 | 251.05 | 2,550 |
| Mar 20, 2025 | 244.75 | 250.00 | 244.75 | 250.00 | 250.00 | 686 |
| Mar 19, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 155 |
| Mar 18, 2025 | 263.00 | 263.00 | 249.00 | 249.70 | 249.70 | 605 |
| Mar 17, 2025 | 262.00 | 262.00 | 247.00 | 251.00 | 251.00 | 5,399 |
| Mar 13, 2025 | 256.60 | 262.00 | 256.05 | 260.00 | 260.00 | 5,377 |
| Mar 12, 2025 | 253.00 | 253.00 | 241.50 | 251.55 | 251.55 | 1,034 |
| Mar 11, 2025 | 240.00 | 254.00 | 240.00 | 241.30 | 241.30 | 4,738 |
| Mar 10, 2025 | 235.80 | 242.70 | 230.00 | 242.70 | 242.70 | 9,651 |
| Mar 7, 2025 | 224.80 | 235.95 | 224.80 | 231.15 | 231.15 | 592 |
| Mar 6, 2025 | 248.00 | 248.00 | 224.75 | 224.80 | 224.80 | 1,346 |
| Mar 5, 2025 | 237.00 | 237.00 | 233.00 | 236.55 | 236.55 | 1,943 |
| Mar 4, 2025 | 225.75 | 225.75 | 222.00 | 225.75 | 225.75 | 814 |
| Mar 3, 2025 | 220.00 | 220.00 | 210.95 | 215.00 | 215.00 | 1,251 |
| Feb 28, 2025 | 218.50 | 224.00 | 218.50 | 220.35 | 220.35 | 2,759 |
| Feb 27, 2025 | 235.50 | 235.50 | 230.00 | 230.00 | 230.00 | 1,815 |
| Feb 25, 2025 | 243.35 | 250.00 | 235.90 | 235.90 | 235.90 | 3,290 |
| Feb 24, 2025 | 236.40 | 250.00 | 236.40 | 248.30 | 248.30 | 16,595 |
| Feb 21, 2025 | 247.70 | 254.00 | 235.35 | 248.80 | 248.80 | 10,939 |
| Feb 20, 2025 | 244.15 | 253.95 | 244.15 | 247.70 | 247.70 | 540 |
| Feb 19, 2025 | 257.15 | 262.00 | 243.65 | 256.95 | 256.95 | 11,541 |
| Feb 18, 2025 | 249.85 | 257.15 | 232.75 | 256.45 | 256.45 | 20,471 |
| Feb 17, 2025 | 245.00 | 249.80 | 239.00 | 244.95 | 244.95 | 2,003 |
| Feb 14, 2025 | 249.90 | 250.00 | 241.00 | 249.80 | 249.80 | 5,990 |
| Feb 13, 2025 | 264.90 | 265.00 | 252.00 | 253.55 | 253.55 | 486 |
| Feb 12, 2025 | 280.00 | 280.00 | 256.50 | 264.90 | 264.90 | 13,762 |
| Feb 11, 2025 | 270.10 | 272.10 | 251.60 | 270.00 | 270.00 | 27,940 |
| Feb 10, 2025 | 248.45 | 265.30 | 240.10 | 264.80 | 264.80 | 11,784 |
| Feb 7, 2025 | 258.10 | 259.85 | 252.70 | 252.70 | 252.70 | 3,766 |
| Feb 6, 2025 | 273.00 | 273.00 | 258.65 | 266.00 | 266.00 | 11,895 |
| Feb 5, 2025 | 262.80 | 275.90 | 252.85 | 272.25 | 272.25 | 2,999 |
| Feb 4, 2025 | 261.65 | 264.50 | 249.00 | 262.80 | 262.80 | 2,450 |
| Feb 3, 2025 | 261.90 | 261.90 | 245.15 | 261.80 | 261.80 | 186 |
| Feb 1, 2025 | 254.40 | 267.10 | 253.50 | 258.05 | 258.05 | 2,008 |
| Jan 31, 2025 | 259.55 | 259.55 | 254.40 | 254.40 | 254.40 | 512 |
| Jan 30, 2025 | 249.50 | 259.55 | 249.50 | 259.55 | 259.55 | 10,736 |
| Jan 29, 2025 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | 110 |
| Jan 27, 2025 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 11,403 |
| Jan 24, 2025 | 265.00 | 269.95 | 265.00 | 265.00 | 265.00 | 981 |
| Jan 23, 2025 | 264.00 | 269.95 | 260.00 | 269.95 | 269.95 | 3,619 |
| Jan 22, 2025 | 264.70 | 268.00 | 264.70 | 264.70 | 264.70 | 551 |
| Jan 21, 2025 | 264.85 | 270.10 | 260.00 | 270.10 | 270.10 | 4,161 |
| Jan 20, 2025 | 258.45 | 264.85 | 258.45 | 264.85 | 264.85 | 5,215 |
| Jan 17, 2025 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 1,747 |
| Jan 16, 2025 | 262.55 | 265.00 | 262.55 | 265.00 | 265.00 | 1,038 |
| Jan 15, 2025 | 257.40 | 267.90 | 257.40 | 267.90 | 267.90 | 8,184 |
| Jan 14, 2025 | 262.65 | 263.90 | 262.65 | 262.65 | 262.65 | 10,534 |
| Jan 13, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1,844 |
| Jan 10, 2025 | 279.00 | 279.00 | 273.45 | 273.45 | 273.45 | 2,757 |
| Jan 9, 2025 | 282.80 | 282.80 | 278.50 | 279.00 | 279.00 | 2,504 |
| Jan 8, 2025 | 284.00 | 285.10 | 283.25 | 283.25 | 283.25 | 3,208 |
| Jan 7, 2025 | 277.70 | 289.00 | 277.70 | 289.00 | 289.00 | 18,799 |
| Jan 6, 2025 | 285.00 | 285.00 | 283.35 | 283.35 | 283.35 | 2,491 |
| Jan 3, 2025 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 33,821 |
| Jan 2, 2025 | 301.00 | 301.75 | 295.00 | 295.00 | 295.00 | 39,776 |
| Jan 1, 2025 | 296.00 | 301.05 | 295.05 | 301.00 | 301.00 | 68,058 |
| Dec 31, 2024 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | 5,248 |
| Dec 30, 2024 | 307.15 | 307.15 | 306.95 | 307.15 | 307.15 | 46,253 |
Related Tickers
AAREYDRUGS.BO AAREY DRUGS & PHARMACEUTICALS
52.00
-1.07%
WINDLAS.BO Windlas Biotech Limited
999.90
+1.67%
AAREYDRUGS.NS Aarey Drugs & Pharmaceuticals Limited
54.05
+2.25%
JAGSNPHARM.BO Jagsonpal Pharmaceuticals Limited
220.75
+8.03%
WOCKPHARMA.BO Wockhardt Limited
1,265.85
+3.09%
SIGACHI.NS Sigachi Industries Limited
42.45
+3.08%
AARTIPHARM.NS Aarti Pharmalabs Limited
756.15
-1.21%