NSE - Delayed Quote
INR
Eveready Industries India Limited (EVEREADY.NS)
311.05
+2.05
(+0.66%)
At close: 3:29:57 PM GMT+5:30
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
Nov 9, 2026
310.55
316.00
305.00
311.05
311.05
50,401
Nov 6, 2026
304.10
312.55
302.00
303.50
303.50
69,263
Nov 5, 2026
319.95
319.95
307.10
310.25
310.25
109,544
Nov 4, 2026
312.30
317.00
310.70
316.15
316.15
23,467
Nov 3, 2026
319.75
319.75
311.55
313.05
313.05
56,187
Nov 2, 2026
311.85
319.95
308.60
316.10
316.10
76,511
Oct 30, 2026
317.95
319.30
305.05
310.55
310.55
55,485
Oct 29, 2026
304.45
323.00
303.95
320.10
320.10
52,413
Oct 28, 2026
303.65
308.20
300.40
305.45
305.45
20,765
Oct 27, 2026
296.40
311.00
295.80
302.30
302.30
47,677
Oct 26, 2026
300.60
303.65
295.10
296.40
296.40
72,192
Oct 23, 2026
314.45
315.95
297.05
303.65
303.65
107,820
Oct 22, 2026
312.55
318.85
310.00
314.45
314.45
37,269
Oct 21, 2026
320.00
320.60
312.85
314.15
314.15
108,027
Oct 19, 2026
320.00
320.70
315.20
317.45
317.45
70,977
Oct 16, 2026
318.70
322.95
318.10
320.60
320.60
26,601
Oct 15, 2026
317.95
322.75
317.75
318.70
318.70
47,143
Oct 14, 2026
319.80
323.00
319.00
320.30
320.30
38,048
Oct 13, 2026
321.00
322.50
314.90
319.95
319.95
104,072
Oct 12, 2026
321.15
326.20
319.00
321.25
321.25
48,403
Oct 9, 2026
318.30
327.00
312.55
321.15
321.15
175,999
Oct 8, 2026
325.00
325.10
317.00
318.60
318.60
166,173
Oct 7, 2026
317.35
323.00
315.00
320.50
320.50
37,818
Oct 6, 2026
321.00
321.90
315.30
320.10
320.10
58,694
Oct 5, 2026
317.10
329.10
315.00
318.10
318.10
37,300
Oct 1, 2026
322.35
322.80
310.00
315.85
315.85
60,239
Sep 30, 2026
318.90
325.00
318.90
323.20
323.20
38,598
Sep 29, 2026
319.95
324.30
315.85
318.90
318.90
45,033
Sep 28, 2026
322.00
330.00
318.00
321.75
321.75
37,243
Sep 25, 2026
322.80
327.45
320.15
322.00
322.00
48,301
Sep 24, 2026
325.00
328.10
324.50
326.05
326.05
25,369
Sep 23, 2026
329.05
332.00
325.50
328.50
328.50
50,486
Sep 22, 2026
325.00
331.00
321.00
329.05
329.05
91,573
Sep 21, 2026
331.00
338.85
320.00
321.85
321.85
218,147
Sep 18, 2026
334.10
341.50
328.50
331.00
331.00
178,458
Sep 17, 2026
333.10
340.60
332.10
334.10
334.10
52,844
Sep 16, 2026
337.00
341.80
327.90
333.95
333.95
61,719
Sep 15, 2026
362.95
362.95
329.60
336.75
336.75
204,803
Sep 11, 2026
366.20
368.90
355.70
363.00
363.00
205,568
Sep 10, 2026
348.00
369.40
347.65
366.20
366.20
742,503
Sep 9, 2026
348.85
351.60
343.20
349.40
349.40
151,411
Sep 8, 2026
329.90
351.55
324.40
348.85
348.85
421,499
Sep 7, 2026
315.75
331.00
315.00
327.15
327.15
116,376
Sep 4, 2026
319.00
322.30
316.00
317.90
317.90
57,194
Sep 3, 2026
321.30
325.90
318.10
319.45
319.45
44,636
Sep 2, 2026
322.50
329.65
316.85
321.30
321.30
86,932
Sep 1, 2026
330.50
330.50
322.40
325.10
325.10
92,060
Aug 31, 2026
335.20
344.00
328.10
329.80
329.80
73,068
Aug 28, 2026
342.70
345.10
335.60
337.10
337.10
61,683
Aug 27, 2026
345.65
349.90
338.50
342.70
342.70
63,148
Aug 26, 2026
341.50
347.95
335.75
345.65
345.65
58,003
Aug 25, 2026
352.90
353.45
333.70
341.75
341.75
239,931
Aug 24, 2026
345.60
353.05
344.00
350.50
350.50
83,729
Aug 21, 2026
355.05
355.05
346.35
348.95
348.95
69,581
Aug 20, 2026
357.40
358.75
352.05
355.05
355.05
73,097
Aug 19, 2026
360.00
360.00
348.90
357.15
357.15
88,629
Aug 18, 2026
354.70
354.90
351.50
354.30
354.30
28,010
Aug 17, 2026
352.95
356.50
352.00
352.90
352.90
33,971
Aug 14, 2026
359.45
362.00
351.55
356.50
356.50
42,703
Aug 13, 2026
354.15
358.00
350.05
357.20
357.20
46,285
Aug 12, 2026
354.00
359.90
351.30
353.70
353.70
53,250
Aug 11, 2026
352.00
360.80
351.00
357.35
357.35
121,454
Aug 10, 2026
366.00
369.90
346.50
350.60
350.60
401,954
Aug 7, 2026
357.30
361.00
353.10
356.80
356.80
95,680
Aug 6, 2026
361.70
361.70
352.95
357.30
357.30
86,932
Aug 5, 2026
364.00
364.00
353.05
360.05
360.05
191,197
Aug 4, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
353.00
356.00
349.20
354.20
354.20
113,896
Aug 3, 2026
350.00
357.00
347.60
355.65
353.15
187,826
Jul 31, 2026
348.00
349.90
341.25
342.85
340.44
69,500
Jul 30, 2026
348.75
348.75
342.50
344.25
341.83
44,914
Jul 29, 2026
349.15
352.00
344.50
346.55
344.11
93,488
Jul 28, 2026
353.45
353.65
345.55
348.80
346.35
47,443
Jul 27, 2026
358.15
364.00
348.50
349.75
347.29
95,130
Jul 24, 2026
350.00
358.60
343.55
357.00
354.49
74,671
Jul 23, 2026
359.50
361.95
347.05
352.35
349.87
151,401
Jul 22, 2026
350.65
370.00
347.85
363.30
360.75
457,483
Jul 21, 2026
342.50
352.00
339.00
350.65
348.19
108,723
Jul 20, 2026
340.55
345.65
338.55
343.00
340.59
77,857
Jul 17, 2026
352.90
352.90
336.00
343.55
341.14
130,153
Jul 16, 2026
353.00
355.65
350.00
352.10
349.62
54,218
Jul 15, 2026
351.75
355.35
347.95
352.35
349.87
121,985
Jul 14, 2026
351.45
358.00
345.00
346.30
343.87
168,352
Jul 13, 2026
359.70
362.90
351.05
354.25
351.76
243,198
Jul 10, 2026
354.45
365.90
354.45
361.25
358.71
247,785
Jul 9, 2026
353.45
365.65
352.35
354.25
351.76
150,774
Jul 8, 2026
366.25
370.95
350.30
352.65
350.17
266,319
Jul 7, 2026
355.20
369.90
355.20
366.25
363.68
190,759
Jul 6, 2026
369.00
369.55
354.50
357.20
354.69
94,002
Jul 3, 2026
375.00
375.80
366.00
367.80
365.21
146,349
Jul 2, 2026
365.85
376.00
364.25
372.80
370.18
162,635
Jul 1, 2026
366.85
372.00
363.00
364.40
361.84
69,077
Jun 30, 2026
367.00
378.40
364.85
367.50
364.92
256,814
Jun 29, 2026
361.60
375.80
361.60
366.05
363.48
118,255
Jun 25, 2026
367.90
370.80
362.50
364.50
361.94
152,629
Jun 24, 2026
361.40
379.20
359.45
365.95
363.38
292,278
Jun 23, 2026
365.60
373.00
358.05
364.25
361.69
391,378
Jun 22, 2026
369.90
369.90
364.00
365.60
363.03
150,047
Jun 19, 2026
357.55
369.90
356.05
368.85
366.26
408,155
Jun 18, 2026
363.95
363.95
354.35
357.55
355.04
167,097
Jun 17, 2026
345.85
369.00
345.00
361.35
358.81
1,170,614
Jun 16, 2026
350.25
356.30
343.35
345.85
343.42
134,784
Jun 15, 2026
348.65
354.05
340.80
349.10
346.65
315,417
Jun 12, 2026
339.00
348.40
336.50
345.60
343.17
224,221
Jun 11, 2026
336.80
342.00
329.00
334.85
332.50
204,131
Jun 10, 2026
320.95
340.15
320.95
334.15
331.80
465,207
Jun 9, 2026
323.10
325.90
317.45
320.90
318.64
124,365
Jun 8, 2026
326.80
331.65
320.05
322.35
320.08
94,967
Jun 5, 2026
345.50
352.00
328.00
332.35
330.01
576,812
Jun 4, 2026
318.00
349.90
317.40
341.70
339.30
1,129,544
Jun 3, 2026
318.00
321.80
315.15
319.00
316.76
49,579
Jun 2, 2026
314.30
319.40
313.30
318.00
315.76
41,567
Jun 1, 2026
317.65
322.90
313.00
315.65
313.43
91,629
May 29, 2026
327.40
327.55
315.50
316.65
314.42
101,374
May 27, 2026
317.95
330.00
317.20
321.60
319.34
187,349
May 26, 2026
319.60
326.40
315.00
316.95
314.72
97,840
May 25, 2026
321.00
325.00
316.00
318.60
316.36
46,664
May 22, 2026
324.00
324.00
318.25
320.40
318.15
31,038
May 21, 2026
324.00
324.70
318.25
320.65
318.40
42,836
May 20, 2026
317.00
321.05
315.00
318.55
316.31
29,463
May 19, 2026
317.25
325.00
317.25
321.35
319.09
48,904
May 18, 2026
319.40
326.35
309.95
320.60
318.35
106,600
May 15, 2026
322.00
331.25
318.10
319.95
317.70
98,119
May 14, 2026
322.00
328.00
319.10
321.25
318.99
40,297
May 13, 2026
318.85
326.45
313.80
321.05
318.79
69,516
May 12, 2026
334.00
335.00
312.95
317.00
314.77
111,413
May 11, 2026
331.10
341.95
325.00
335.75
333.39
153,855
May 8, 2026
335.60
335.60
329.10
331.10
328.77
73,754
May 7, 2026
325.25
338.15
322.60
335.70
333.34
214,130
May 6, 2026
323.10
326.85
316.80
323.80
321.52
117,760
May 5, 2026
325.40
328.95
315.50
317.40
315.17
156,906
May 4, 2026
349.40
349.90
321.10
322.80
320.53
714,455
Apr 30, 2026
326.60
338.90
319.55
335.05
332.69
143,349
Apr 29, 2026
324.90
328.20
321.60
326.85
324.55
49,530
Apr 28, 2026
326.20
329.45
321.55
323.30
321.03
36,767
Apr 27, 2026
320.00
332.80
317.50
326.25
323.96
98,812
Apr 24, 2026
330.90
331.05
317.10
320.45
318.20
82,906
Apr 23, 2026
348.00
349.95
325.20
326.80
324.50
521,354
Apr 22, 2026
315.05
345.00
314.60
339.90
337.51
705,233
Apr 21, 2026
304.80
320.35
304.15
316.65
314.42
185,403
Apr 20, 2026
301.95
311.55
296.20
304.40
302.26
89,070
Apr 17, 2026
301.00
302.80
298.20
301.95
299.83
41,228
Apr 16, 2026
294.00
304.00
294.00
297.80
295.71
98,012
Apr 15, 2026
304.40
305.25
289.55
293.75
291.69
148,206
Apr 13, 2026
287.95
299.70
282.15
295.60
293.52
70,881
Apr 10, 2026
289.90
295.30
288.25
292.25
290.20
45,598
Apr 9, 2026
293.20
297.60
286.10
288.20
286.17
70,225
Apr 8, 2026
288.00
292.00
284.90
290.30
288.26
72,018
Apr 7, 2026
282.25
287.55
274.50
278.95
276.99
70,052
Apr 6, 2026
280.95
285.00
274.15
282.25
280.27
39,430
Apr 2, 2026
277.50
283.50
264.85
281.55
279.57
126,487
Apr 1, 2026
264.90
279.50
264.90
277.50
275.55
115,540
Mar 30, 2026
271.40
274.00
259.65
262.65
260.80
460,884
Mar 27, 2026
285.05
291.30
269.00
271.30
269.39
184,133
Mar 25, 2026
287.25
298.35
283.25
286.20
284.19
438,679
Mar 24, 2026
285.60
290.00
275.00
282.35
280.37
168,697
Mar 23, 2026
299.70
299.70
279.00
281.15
279.17
152,525
Mar 20, 2026
293.00
308.00
287.90
300.70
298.59
107,154
Mar 19, 2026
297.15
297.90
287.70
290.20
288.16
85,373
Mar 18, 2026
301.70
305.65
295.05
298.40
296.30
105,418
Mar 17, 2026
301.95
304.60
296.20
301.70
299.58
54,838
Mar 16, 2026
302.10
304.70
290.00
300.15
298.04
80,027
Mar 13, 2026
313.10
313.65
303.10
305.70
303.55
56,181
Mar 12, 2026
313.95
321.45
308.75
313.10
310.90
37,409
Mar 11, 2026
316.50
320.95
310.80
315.25
313.03
43,989
Mar 10, 2026
306.15
314.85
305.70
313.40
311.20
43,437
Mar 9, 2026
314.75
316.65
302.05
305.15
303.00
99,422
Mar 6, 2026
325.45
328.25
316.15
318.90
316.66
26,804
Mar 5, 2026
323.20
327.40
320.05
326.05
323.76
58,267
Mar 4, 2026
323.00
327.30
314.25
324.20
321.92
86,296
Mar 2, 2026
324.95
328.25
315.10
323.85
321.57
51,442
Feb 27, 2026
327.00
336.80
320.10
331.20
328.87
64,183
Feb 26, 2026
323.55
331.00
323.10
326.30
324.01
222,278
Feb 25, 2026
325.95
327.75
321.20
325.55
323.26
48,573
Feb 24, 2026
327.00
330.00
321.85
324.40
322.12
82,665
Feb 23, 2026
326.85
330.70
325.50
327.15
324.85
312,199
Feb 20, 2026
325.20
329.00
323.00
325.70
323.41
29,632
Feb 19, 2026
332.60
332.60
327.00
329.25
326.94
38,499
Feb 18, 2026
333.05
335.90
325.65
328.95
326.64
48,072
Feb 17, 2026
332.80
338.95
331.25
333.25
330.91
32,445
Feb 16, 2026
333.50
341.30
333.50
336.30
333.94
20,138
Feb 13, 2026
344.40
346.90
335.35
341.25
338.85
40,876
Feb 12, 2026
341.15
347.30
335.40
344.40
341.98
96,150
Feb 11, 2026
340.15
344.95
334.75
341.15
338.75
41,424
Feb 10, 2026
342.15
345.00
340.00
343.60
341.18
66,124
Feb 9, 2026
341.45
349.90
334.10
339.70
337.31
68,224
Feb 6, 2026
346.00
346.70
332.20
341.90
339.50
156,376
Feb 5, 2026
335.90
358.35
335.90
345.40
342.97
488,651
Feb 4, 2026
323.05
332.40
316.00
331.50
329.17
54,324
Feb 3, 2026
325.90
328.00
316.55
323.85
321.57
168,312
Feb 2, 2026
323.80
323.80
317.80
319.30
317.06
41,141
Jan 30, 2026
328.00
339.70
318.10
336.80
334.43
73,981
Jan 29, 2026
322.80
332.00
318.50
329.70
327.38
81,332
Jan 28, 2026
315.80
326.45
314.85
322.90
320.63
176,030
Jan 27, 2026
318.60
319.95
309.50
314.85
312.64
58,697
Jan 23, 2026
322.35
322.40
317.45
319.75
317.50
43,980
Jan 22, 2026
318.10
322.40
315.90
319.75
317.50
64,467
Jan 21, 2026
312.45
317.65
310.65
315.30
313.08
65,988
Jan 20, 2026
319.35
320.35
308.85
314.80
312.59
60,315
Jan 19, 2026
316.00
324.85
316.00
317.45
315.22
113,425
Jan 16, 2026
332.30
332.30
309.85
321.75
319.49
105,852
Jan 14, 2026
331.00
334.60
323.00
328.25
325.94
50,067
Jan 13, 2026
325.00
330.75
322.55
328.85
326.54
31,143
Jan 12, 2026
328.95
328.95
319.00
324.65
322.37
43,114
Jan 9, 2026
335.95
335.95
323.00
324.70
322.42
80,759
Jan 8, 2026
338.10
338.10
330.00
334.15
331.80
73,522
Jan 7, 2026
340.00
340.00
332.20
335.35
332.99
35,992
Jan 6, 2026
332.15
340.90
329.05
339.60
337.21
102,637
Jan 5, 2026
338.65
340.45
329.80
332.15
329.82
47,767
Jan 2, 2026
329.90
344.00
327.65
337.15
334.78
132,245
Jan 1, 2026
329.75
330.80
327.05
328.90
326.59
25,764
Dec 31, 2025
321.50
330.40
321.50
328.75
326.44
46,993
Dec 30, 2025
325.00
326.75
320.50
322.65
320.38
32,514
Dec 29, 2025
329.70
329.70
323.40
324.90
322.62
36,180
Dec 26, 2025
329.70
331.70
327.25
328.70
326.39
38,762
Dec 24, 2025
333.00
334.20
328.65
329.35
327.03
22,343
Dec 23, 2025
334.80
335.85
328.05
332.00
329.67
48,332
Dec 22, 2025
332.60
334.70
329.75
332.10
329.77
30,570
Dec 19, 2025
327.40
335.00
324.90
331.75
329.42
51,489
Dec 18, 2025
331.70
331.70
323.10
325.45
323.16
76,909
Dec 17, 2025
330.20
331.40
324.30
329.25
326.94
44,849
Dec 16, 2025
329.95
333.80
327.00
330.20
327.88
59,386
Dec 15, 2025
324.75
332.00
320.50
330.95
328.62
87,173
Dec 12, 2025
322.50
328.00
319.75
324.75
322.47
55,855
Dec 11, 2025
324.00
326.20
319.55
323.80
321.52
39,589
Dec 10, 2025
320.20
332.40
320.20
323.90
321.62
92,778
Dec 9, 2025
317.60
321.90
310.55
320.90
318.64
48,663
Dec 8, 2025
317.75
324.00
312.85
317.60
315.37
99,736
Dec 5, 2025
321.30
323.40
308.45
314.35
312.14
158,778
Dec 4, 2025
322.00
325.00
319.00
321.00
318.74
47,456
Dec 3, 2025
326.15
329.80
320.40
321.80
319.54
57,261
Dec 2, 2025
325.00
331.05
320.80
326.15
323.86
96,935
Dec 1, 2025
332.55
339.60
319.55
323.25
320.98
136,809
Nov 28, 2025
338.90
340.10
332.55
335.55
333.19
32,220
Nov 27, 2025
338.70
340.00
331.25
337.85
335.48
67,280
Nov 26, 2025
327.95
340.00
326.10
338.65
336.27
93,828
Nov 25, 2025
319.25
329.40
316.10
327.65
325.35
136,214
Nov 24, 2025
330.90
332.65
315.65
317.30
315.07
167,236
Nov 21, 2025
337.20
337.25
328.35
329.65
327.33
153,655
Nov 20, 2025
339.65
340.60
336.00
337.40
335.03
36,410
Nov 19, 2025
340.95
342.00
335.10
339.65
337.26
38,288
Nov 18, 2025
349.95
351.00
338.00
340.85
338.45
86,849
Nov 17, 2025
331.30
350.55
331.30
348.50
346.05
179,623
Nov 14, 2025
340.50
345.00
328.35
330.85
328.52
170,963
Nov 13, 2025
344.10
347.35
339.00
339.95
337.56
92,905
Nov 12, 2025
351.00
357.00
341.00
343.80
341.38
151,352
Nov 11, 2025
349.40
353.55
341.85
348.95
346.50
163,046
Nov 10, 2025
366.95
366.95
342.15
344.90
342.48
163,335
