Price Data Selection & Download
Eveready Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review EVEREADY PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹505.00
August 22, 2024
NSE Exchange
Share Price All Time Low
₹9.50
March 28, 2003
NSE Exchange
Highest Volume Trading Day
11,717,949
May 13, 2005 • ₹100.00
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
EVEREADY daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹334.10 | ₹341.50 | ₹328.50 | ₹331.00 | 178,458 |
| 2026-09-17 | ₹333.10 | ₹340.60 | ₹332.10 | ₹334.10 | 52,844 |
| 2026-09-16 | ₹337.00 | ₹341.80 | ₹327.90 | ₹333.95 | 61,719 |
| 2026-09-15 | ₹362.95 | ₹362.95 | ₹329.60 | ₹336.75 | 204,803 |
| 2026-09-11 | ₹366.20 | ₹368.90 | ₹355.70 | ₹363.00 | 205,568 |
| 2026-09-10 | ₹348.00 | ₹369.40 | ₹347.65 | ₹366.20 | 742,503 |
| 2026-09-09 | ₹348.85 | ₹351.60 | ₹343.20 | ₹349.40 | 151,411 |
| 2026-09-08 | ₹329.90 | ₹351.55 | ₹324.40 | ₹348.85 | 421,499 |
| 2026-09-07 | ₹315.75 | ₹331.00 | ₹315.00 | ₹327.15 | 116,376 |
| 2026-09-04 | ₹319.00 | ₹322.30 | ₹316.00 | ₹317.90 | 57,194 |
| 2026-09-03 | ₹321.30 | ₹325.90 | ₹318.10 | ₹319.45 | 44,636 |
| 2026-09-02 | ₹322.50 | ₹329.65 | ₹316.85 | ₹321.30 | 86,932 |
| 2026-09-01 | ₹330.50 | ₹330.50 | ₹322.40 | ₹325.10 | 92,060 |
| 2026-08-31 | ₹335.20 | ₹344.00 | ₹328.10 | ₹329.80 | 73,068 |
| 2026-08-28 | ₹342.70 | ₹345.10 | ₹335.60 | ₹337.10 | 61,683 |
| 2026-08-27 | ₹345.65 | ₹349.90 | ₹338.50 | ₹342.70 | 63,148 |
| 2026-08-26 | ₹341.50 | ₹347.95 | ₹335.75 | ₹345.65 | 58,003 |
| 2026-08-25 | ₹352.90 | ₹353.45 | ₹333.70 | ₹341.75 | 239,931 |
| 2026-08-24 | ₹345.60 | ₹353.05 | ₹344.00 | ₹350.50 | 83,729 |
| 2026-08-21 | ₹355.05 | ₹355.05 | ₹346.35 | ₹348.95 | 69,581 |
| 2026-08-20 | ₹357.40 | ₹358.75 | ₹352.05 | ₹355.05 | 73,097 |
| 2026-08-19 | ₹360.00 | ₹360.00 | ₹348.90 | ₹357.15 | 88,629 |
| 2026-08-18 | ₹354.70 | ₹354.90 | ₹351.50 | ₹354.30 | 28,010 |
| 2026-08-17 | ₹352.95 | ₹356.50 | ₹352.00 | ₹352.90 | 33,971 |
| 2026-08-14 | ₹359.45 | ₹362.00 | ₹351.55 | ₹356.50 | 42,703 |
| 2026-08-13 | ₹354.15 | ₹358.00 | ₹350.05 | ₹357.20 | 46,285 |
| 2026-08-12 | ₹354.00 | ₹359.90 | ₹351.30 | ₹353.70 | 53,250 |
| 2026-08-11 | ₹352.00 | ₹360.80 | ₹351.00 | ₹357.35 | 121,454 |
| 2026-08-10 | ₹366.00 | ₹369.90 | ₹346.50 | ₹350.60 | 401,954 |
| 2026-08-07 | ₹357.30 | ₹361.00 | ₹353.10 | ₹356.80 | 95,680 |
| 2026-08-06 | ₹361.70 | ₹361.70 | ₹352.95 | ₹357.30 | 86,932 |
| 2026-08-05 | ₹364.00 | ₹364.00 | ₹353.05 | ₹360.05 | 191,197 |
| 2026-08-04 | ₹353.00 | ₹356.00 | ₹349.20 | ₹354.20 | 113,896 |
| 2026-08-03 | ₹350.00 | ₹357.00 | ₹347.60 | ₹355.65 | 187,826 |
| 2026-07-31 | ₹348.00 | ₹349.90 | ₹341.25 | ₹342.85 | 69,500 |
| 2026-07-30 | ₹348.75 | ₹348.75 | ₹342.50 | ₹344.25 | 44,914 |
| 2026-07-29 | ₹349.15 | ₹352.00 | ₹344.50 | ₹346.55 | 93,488 |
| 2026-07-28 | ₹353.45 | ₹353.65 | ₹345.55 | ₹348.80 | 47,443 |
| 2026-07-27 | ₹358.15 | ₹364.00 | ₹348.50 | ₹349.75 | 95,130 |
| 2026-07-24 | ₹350.00 | ₹358.60 | ₹343.55 | ₹357.00 | 74,671 |
| 2026-07-23 | ₹359.50 | ₹361.95 | ₹347.05 | ₹352.35 | 151,401 |
| 2026-07-22 | ₹350.65 | ₹370.00 | ₹347.85 | ₹363.30 | 457,483 |
| 2026-07-21 | ₹342.50 | ₹352.00 | ₹339.00 | ₹350.65 | 108,723 |
| 2026-07-20 | ₹340.55 | ₹345.65 | ₹338.55 | ₹343.00 | 77,857 |
| 2026-07-17 | ₹352.90 | ₹352.90 | ₹336.00 | ₹343.55 | 130,153 |
| 2026-07-16 | ₹353.00 | ₹355.65 | ₹350.00 | ₹352.10 | 54,218 |
| 2026-07-15 | ₹351.75 | ₹355.35 | ₹347.95 | ₹352.35 | 121,985 |
| 2026-07-14 | ₹351.45 | ₹358.00 | ₹345.00 | ₹346.30 | 168,352 |
| 2026-07-13 | ₹359.70 | ₹362.90 | ₹351.05 | ₹354.25 | 243,198 |
| 2026-07-10 | ₹354.45 | ₹365.90 | ₹354.45 | ₹361.25 | 247,785 |
| 2026-07-09 | ₹353.45 | ₹365.65 | ₹352.35 | ₹354.25 | 150,774 |
| 2026-07-08 | ₹366.25 | ₹370.95 | ₹350.30 | ₹352.65 | 266,319 |
| 2026-07-07 | ₹355.20 | ₹369.90 | ₹355.20 | ₹366.25 | 190,759 |
| 2026-07-06 | ₹369.00 | ₹369.55 | ₹354.50 | ₹357.20 | 94,002 |
| 2026-07-03 | ₹375.00 | ₹375.80 | ₹366.00 | ₹367.80 | 146,349 |
| 2026-07-02 | ₹365.85 | ₹376.00 | ₹364.25 | ₹372.80 | 162,635 |
| 2026-07-01 | ₹366.85 | ₹372.00 | ₹363.00 | ₹364.40 | 69,077 |
| 2026-06-30 | ₹367.00 | ₹378.40 | ₹364.85 | ₹367.50 | 256,814 |
| 2026-06-29 | ₹361.60 | ₹375.80 | ₹361.60 | ₹366.05 | 118,255 |
| 2026-06-25 | ₹367.90 | ₹370.80 | ₹362.50 | ₹364.50 | 152,629 |
| 2026-06-24 | ₹361.40 | ₹379.20 | ₹359.45 | ₹365.95 | 292,278 |
| 2026-06-23 | ₹365.60 | ₹373.00 | ₹358.05 | ₹364.25 | 391,378 |
| 2026-06-22 | ₹369.90 | ₹369.90 | ₹364.00 | ₹365.60 | 150,047 |
| 2026-06-19 | ₹357.55 | ₹369.90 | ₹356.05 | ₹368.85 | 408,155 |
| 2026-06-18 | ₹363.95 | ₹363.95 | ₹354.35 | ₹357.55 | 167,097 |
| 2026-06-17 | ₹345.85 | ₹369.00 | ₹345.00 | ₹361.35 | 1,170,614 |
| 2026-06-16 | ₹350.25 | ₹356.30 | ₹343.35 | ₹345.85 | 134,784 |
| 2026-06-15 | ₹348.65 | ₹354.05 | ₹340.80 | ₹349.10 | 315,417 |
| 2026-06-12 | ₹339.00 | ₹348.40 | ₹336.50 | ₹345.60 | 224,221 |
| 2026-06-11 | ₹336.80 | ₹342.00 | ₹329.00 | ₹334.85 | 204,131 |
| 2026-06-10 | ₹320.95 | ₹340.15 | ₹320.95 | ₹334.15 | 465,207 |
| 2026-06-09 | ₹323.10 | ₹325.90 | ₹317.45 | ₹320.90 | 124,365 |
| 2026-06-08 | ₹326.80 | ₹331.65 | ₹320.05 | ₹322.35 | 94,967 |
| 2026-06-05 | ₹345.50 | ₹352.00 | ₹328.00 | ₹332.35 | 576,812 |
| 2026-06-04 | ₹318.00 | ₹349.90 | ₹317.40 | ₹341.70 | 1,129,544 |
| 2026-06-03 | ₹318.00 | ₹321.80 | ₹315.15 | ₹319.00 | 49,579 |
| 2026-06-02 | ₹314.30 | ₹319.40 | ₹313.30 | ₹318.00 | 41,567 |
| 2026-06-01 | ₹317.65 | ₹322.90 | ₹313.00 | ₹315.65 | 91,629 |
| 2026-05-29 | ₹327.40 | ₹327.55 | ₹315.50 | ₹316.65 | 101,374 |
| 2026-05-27 | ₹317.95 | ₹330.00 | ₹317.20 | ₹321.60 | 187,349 |
| 2026-05-26 | ₹319.60 | ₹326.40 | ₹315.00 | ₹316.95 | 97,840 |
| 2026-05-25 | ₹321.00 | ₹325.00 | ₹316.00 | ₹318.60 | 46,664 |
| 2026-05-22 | ₹324.00 | ₹324.00 | ₹318.25 | ₹320.40 | 31,038 |
| 2026-05-21 | ₹324.00 | ₹324.70 | ₹318.25 | ₹320.65 | 42,836 |
| 2026-05-20 | ₹317.00 | ₹321.05 | ₹315.00 | ₹318.55 | 29,463 |
| 2026-05-19 | ₹317.25 | ₹325.00 | ₹317.25 | ₹321.35 | 48,904 |
| 2026-05-18 | ₹319.40 | ₹326.35 | ₹309.95 | ₹320.60 | 106,600 |
| 2026-05-15 | ₹322.00 | ₹331.25 | ₹318.10 | ₹319.95 | 98,119 |
| 2026-05-14 | ₹322.00 | ₹328.00 | ₹319.10 | ₹321.25 | 40,297 |
| 2026-05-13 | ₹318.85 | ₹326.45 | ₹313.80 | ₹321.05 | 69,516 |
| 2026-05-12 | ₹334.00 | ₹335.00 | ₹312.95 | ₹317.00 | 111,413 |
| 2026-05-11 | ₹331.10 | ₹341.95 | ₹325.00 | ₹335.75 | 153,855 |
| 2026-05-08 | ₹335.60 | ₹335.60 | ₹329.10 | ₹331.10 | 73,754 |
| 2026-05-07 | ₹325.25 | ₹338.15 | ₹322.60 | ₹335.70 | 214,130 |
| 2026-05-06 | ₹323.10 | ₹326.85 | ₹316.80 | ₹323.80 | 117,760 |
| 2026-05-05 | ₹325.40 | ₹328.95 | ₹315.50 | ₹317.40 | 156,906 |
| 2026-05-04 | ₹349.40 | ₹349.90 | ₹321.10 | ₹322.80 | 714,455 |
| 2026-04-30 | ₹326.60 | ₹338.90 | ₹319.55 | ₹335.05 | 143,349 |
| 2026-04-29 | ₹324.90 | ₹328.20 | ₹321.60 | ₹326.85 | 49,530 |
| 2026-04-28 | ₹326.20 | ₹329.45 | ₹321.55 | ₹323.30 | 36,767 |
| 2026-04-27 | ₹320.00 | ₹332.80 | ₹317.50 | ₹326.25 | 98,812 |
| 2026-04-24 | ₹330.90 | ₹331.05 | ₹317.10 | ₹320.45 | 82,906 |
| 2026-04-23 | ₹348.00 | ₹349.95 | ₹325.20 | ₹326.80 | 521,354 |
| 2026-04-22 | ₹315.05 | ₹345.00 | ₹314.60 | ₹339.90 | 705,233 |
| 2026-04-21 | ₹304.80 | ₹320.35 | ₹304.15 | ₹316.65 | 185,403 |
| 2026-04-20 | ₹301.95 | ₹311.55 | ₹296.20 | ₹304.40 | 89,070 |
| 2026-04-17 | ₹301.00 | ₹302.80 | ₹298.20 | ₹301.95 | 41,228 |
| 2026-04-16 | ₹294.00 | ₹304.00 | ₹294.00 | ₹297.80 | 98,012 |
| 2026-04-15 | ₹304.40 | ₹305.25 | ₹289.55 | ₹293.75 | 148,206 |
| 2026-04-13 | ₹287.95 | ₹299.70 | ₹282.15 | ₹295.60 | 70,881 |
| 2026-04-10 | ₹289.90 | ₹295.30 | ₹288.25 | ₹292.25 | 45,598 |
| 2026-04-09 | ₹293.20 | ₹297.60 | ₹286.10 | ₹288.20 | 70,225 |
| 2026-04-08 | ₹288.00 | ₹292.00 | ₹284.90 | ₹290.30 | 72,018 |
| 2026-04-07 | ₹282.25 | ₹287.55 | ₹274.50 | ₹278.95 | 70,052 |
| 2026-04-06 | ₹280.95 | ₹285.00 | ₹274.15 | ₹282.25 | 39,430 |
| 2026-04-02 | ₹277.50 | ₹283.50 | ₹264.85 | ₹281.55 | 126,487 |
| 2026-04-01 | ₹264.90 | ₹279.50 | ₹264.90 | ₹277.50 | 115,540 |
| 2026-03-30 | ₹271.40 | ₹274.00 | ₹259.65 | ₹262.65 | 460,884 |
| 2026-03-27 | ₹285.05 | ₹291.30 | ₹269.00 | ₹271.30 | 184,133 |
| 2026-03-25 | ₹287.25 | ₹298.35 | ₹283.25 | ₹286.20 | 438,679 |
| 2026-03-24 | ₹285.60 | ₹290.00 | ₹275.00 | ₹282.35 | 168,697 |
| 2026-03-23 | ₹299.70 | ₹299.70 | ₹279.00 | ₹281.15 | 152,525 |
| 2026-03-20 | ₹293.00 | ₹308.00 | ₹287.90 | ₹300.70 | 107,154 |
| 2026-03-19 | ₹297.15 | ₹297.90 | ₹287.70 | ₹290.20 | 85,373 |
| 2026-03-18 | ₹301.70 | ₹305.65 | ₹295.05 | ₹298.40 | 105,418 |
| 2026-03-17 | ₹301.95 | ₹304.60 | ₹296.20 | ₹301.70 | 54,838 |
| 2026-03-16 | ₹302.10 | ₹304.70 | ₹290.00 | ₹300.15 | 80,027 |
| 2026-03-13 | ₹313.10 | ₹313.65 | ₹303.10 | ₹305.70 | 56,181 |
| 2026-03-12 | ₹313.95 | ₹321.45 | ₹308.75 | ₹313.10 | 37,409 |
| 2026-03-11 | ₹316.50 | ₹320.95 | ₹310.80 | ₹315.25 | 43,989 |
| 2026-03-10 | ₹306.15 | ₹314.85 | ₹305.70 | ₹313.40 | 43,437 |
| 2026-03-09 | ₹314.75 | ₹316.65 | ₹302.05 | ₹305.15 | 99,422 |
| 2026-03-06 | ₹325.45 | ₹328.25 | ₹316.15 | ₹318.90 | 26,804 |
| 2026-03-05 | ₹323.20 | ₹327.40 | ₹320.05 | ₹326.05 | 58,267 |
| 2026-03-04 | ₹323.00 | ₹327.30 | ₹314.25 | ₹324.20 | 86,296 |
| 2026-03-02 | ₹324.95 | ₹328.25 | ₹315.10 | ₹323.85 | 51,442 |
| 2026-02-27 | ₹327.00 | ₹336.80 | ₹320.10 | ₹331.20 | 64,183 |
| 2026-02-26 | ₹323.55 | ₹331.00 | ₹323.10 | ₹326.30 | 222,278 |
| 2026-02-25 | ₹325.95 | ₹327.75 | ₹321.20 | ₹325.55 | 48,573 |
| 2026-02-24 | ₹327.00 | ₹330.00 | ₹321.85 | ₹324.40 | 82,665 |
| 2026-02-23 | ₹326.85 | ₹330.70 | ₹325.50 | ₹327.15 | 312,199 |
| 2026-02-20 | ₹325.20 | ₹329.00 | ₹323.00 | ₹325.70 | 29,632 |
| 2026-02-19 | ₹332.60 | ₹332.60 | ₹327.00 | ₹329.25 | 38,499 |
| 2026-02-18 | ₹333.05 | ₹335.90 | ₹325.65 | ₹328.95 | 48,072 |
| 2026-02-17 | ₹332.80 | ₹338.95 | ₹331.25 | ₹333.25 | 32,445 |
| 2026-02-16 | ₹333.50 | ₹341.30 | ₹333.50 | ₹336.30 | 20,138 |
| 2026-02-13 | ₹344.40 | ₹346.90 | ₹335.35 | ₹341.25 | 40,876 |
| 2026-02-12 | ₹341.15 | ₹347.30 | ₹335.40 | ₹344.40 | 96,150 |
| 2026-02-11 | ₹340.15 | ₹344.95 | ₹334.75 | ₹341.15 | 41,424 |
| 2026-02-10 | ₹342.15 | ₹345.00 | ₹340.00 | ₹343.60 | 66,124 |
| 2026-02-09 | ₹341.45 | ₹349.90 | ₹334.10 | ₹339.70 | 68,224 |
| 2026-02-06 | ₹346.00 | ₹346.70 | ₹332.20 | ₹341.90 | 156,376 |
| 2026-02-05 | ₹335.90 | ₹358.35 | ₹335.90 | ₹345.40 | 488,651 |
| 2026-02-04 | ₹323.05 | ₹332.40 | ₹316.00 | ₹331.50 | 54,324 |
| 2026-02-03 | ₹325.90 | ₹328.00 | ₹316.55 | ₹323.85 | 168,312 |
| 2026-02-02 | ₹323.80 | ₹323.80 | ₹317.80 | ₹319.30 | 41,141 |
| 2026-02-01 | ₹336.95 | ₹336.95 | ₹318.00 | ₹320.45 | 74,046 |
| 2026-01-30 | ₹328.00 | ₹339.70 | ₹318.10 | ₹336.80 | 73,981 |
| 2026-01-29 | ₹322.80 | ₹332.00 | ₹318.50 | ₹329.70 | 81,332 |
| 2026-01-28 | ₹315.80 | ₹326.45 | ₹314.85 | ₹322.90 | 176,030 |
| 2026-01-27 | ₹318.60 | ₹319.95 | ₹309.50 | ₹314.85 | 58,697 |
| 2026-01-23 | ₹322.35 | ₹322.40 | ₹317.45 | ₹319.75 | 43,980 |
| 2026-01-22 | ₹318.10 | ₹322.40 | ₹315.90 | ₹319.75 | 64,467 |
| 2026-01-21 | ₹312.45 | ₹317.65 | ₹310.65 | ₹315.30 | 65,988 |
| 2026-01-20 | ₹319.35 | ₹320.35 | ₹308.85 | ₹314.80 | 60,315 |
| 2026-01-19 | ₹316.00 | ₹324.85 | ₹316.00 | ₹317.45 | 113,425 |
| 2026-01-16 | ₹332.30 | ₹332.30 | ₹309.85 | ₹321.75 | 105,852 |
| 2026-01-14 | ₹331.00 | ₹334.60 | ₹323.00 | ₹328.25 | 50,067 |
| 2026-01-13 | ₹325.00 | ₹330.75 | ₹322.55 | ₹328.85 | 31,143 |
| 2026-01-12 | ₹328.95 | ₹328.95 | ₹319.00 | ₹324.65 | 43,114 |
| 2026-01-09 | ₹335.95 | ₹335.95 | ₹323.00 | ₹324.70 | 80,759 |
| 2026-01-08 | ₹338.10 | ₹338.10 | ₹330.00 | ₹334.15 | 73,522 |
| 2026-01-07 | ₹340.00 | ₹340.00 | ₹332.20 | ₹335.35 | 35,992 |
| 2026-01-06 | ₹332.15 | ₹340.90 | ₹329.05 | ₹339.60 | 102,637 |
| 2026-01-05 | ₹338.65 | ₹340.45 | ₹329.80 | ₹332.15 | 47,767 |
| 2026-01-02 | ₹329.90 | ₹344.00 | ₹327.65 | ₹337.15 | 132,245 |
| 2026-01-01 | ₹329.75 | ₹330.80 | ₹327.05 | ₹328.90 | 25,764 |
Eveready Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
EVEREADY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.64%
₹328.90 → ₹331.00
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
145,257
Year to Date Average
NSE Exchange
Eveready Industries Share Price History – Frequently Asked Questions
Common questions about EVEREADY historical data and records. Analyse EVEREADY promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Eveready Industries (EVEREADY)?
The all-time high share price of Eveready Industries was ₹505.0 recorded on August 22, 2024 on the NSE exchange.
What is the all-time low share price of Eveready Industries (EVEREADY)?
The all-time low share price of Eveready Industries was ₹9.5 recorded on March 28, 2003 on the NSE exchange.
How can I download EVEREADY historical share price data?
You can download Eveready Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EVEREADY shares?
The highest trading volume day for Eveready Industries was 11,717,949 shares traded on May 13, 2005 on the NSE exchange, with share price at ₹100.0.