Price Data Selection & Download
Everest Organics Share Price All Time Records & Statistics (Mar 2016 - Sep 2026)
2567 daily OHLCV records on BSE from March 2016 to Sept. 2026. Review EVERESTO P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹536.40
January 02, 2026
BSE Exchange
Share Price All Time Low
₹12.50
March 11, 2016
BSE Exchange
Highest Volume Trading Day
207,950
May 26, 2021 • ₹439.05
BSE Exchange
Share Price History Data (Mar 2016 - Sep 2026)
EVERESTO daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹253.05 | ₹254.80 | ₹250.50 | ₹251.05 | 822 |
| 2026-09-17 | ₹249.00 | ₹263.80 | ₹249.00 | ₹250.50 | 718 |
| 2026-09-16 | ₹244.00 | ₹283.95 | ₹244.00 | ₹251.60 | 2,903 |
| 2026-09-15 | ₹246.00 | ₹255.00 | ₹246.00 | ₹251.35 | 2,988 |
| 2026-09-11 | ₹265.05 | ₹266.00 | ₹260.00 | ₹265.10 | 909 |
| 2026-09-10 | ₹273.00 | ₹275.05 | ₹266.00 | ₹275.00 | 1,179 |
| 2026-09-09 | ₹270.60 | ₹273.05 | ₹266.00 | ₹272.95 | 1,865 |
| 2026-09-08 | ₹279.00 | ₹281.00 | ₹262.00 | ₹270.60 | 1,286 |
| 2026-09-07 | ₹272.00 | ₹272.00 | ₹270.00 | ₹270.10 | 1,360 |
| 2026-09-04 | ₹284.00 | ₹284.00 | ₹267.00 | ₹272.55 | 2,823 |
| 2026-09-03 | ₹268.00 | ₹276.95 | ₹268.00 | ₹271.90 | 634 |
| 2026-09-02 | ₹273.05 | ₹275.00 | ₹265.05 | ₹267.05 | 452 |
| 2026-09-01 | ₹274.15 | ₹278.75 | ₹272.00 | ₹277.00 | 1,098 |
| 2026-08-31 | ₹271.00 | ₹280.00 | ₹271.00 | ₹273.85 | 1,780 |
| 2026-08-28 | ₹296.00 | ₹296.00 | ₹275.60 | ₹280.60 | 170 |
| 2026-08-27 | ₹295.85 | ₹300.15 | ₹293.05 | ₹293.05 | 596 |
| 2026-08-26 | ₹290.00 | ₹305.00 | ₹281.70 | ₹295.85 | 3,190 |
| 2026-08-25 | ₹287.05 | ₹290.90 | ₹285.00 | ₹290.00 | 569 |
| 2026-08-24 | ₹281.00 | ₹298.00 | ₹281.00 | ₹297.90 | 18 |
| 2026-08-21 | ₹311.95 | ₹311.95 | ₹292.00 | ₹297.80 | 568 |
| 2026-08-20 | ₹312.95 | ₹312.95 | ₹309.00 | ₹309.00 | 37 |
| 2026-08-19 | ₹306.60 | ₹333.00 | ₹291.00 | ₹296.50 | 3,439 |
| 2026-08-18 | ₹294.90 | ₹319.90 | ₹250.00 | ₹317.40 | 12,002 |
| 2026-08-17 | ₹281.05 | ₹290.00 | ₹276.00 | ₹286.95 | 1,014 |
| 2026-08-14 | ₹309.00 | ₹309.00 | ₹289.00 | ₹289.00 | 530 |
| 2026-08-13 | ₹299.00 | ₹303.50 | ₹295.00 | ₹303.50 | 549 |
| 2026-08-12 | ₹302.00 | ₹305.00 | ₹292.00 | ₹305.00 | 1,393 |
| 2026-08-11 | ₹299.00 | ₹304.00 | ₹291.00 | ₹300.15 | 777 |
| 2026-08-10 | ₹300.00 | ₹304.95 | ₹292.00 | ₹295.00 | 996 |
| 2026-08-07 | ₹319.00 | ₹319.00 | ₹297.05 | ₹299.40 | 155 |
| 2026-08-06 | ₹300.00 | ₹308.95 | ₹291.05 | ₹307.15 | 263 |
| 2026-08-04 | ₹338.00 | ₹339.00 | ₹298.15 | ₹299.75 | 2,001 |
| 2026-08-03 | ₹307.25 | ₹309.85 | ₹300.40 | ₹305.50 | 1,475 |
| 2026-07-31 | ₹309.65 | ₹309.90 | ₹295.00 | ₹300.10 | 1,021 |
| 2026-07-30 | ₹298.00 | ₹309.95 | ₹290.00 | ₹303.55 | 519 |
| 2026-07-29 | ₹321.00 | ₹321.00 | ₹291.10 | ₹300.25 | 807 |
| 2026-07-28 | ₹296.00 | ₹298.85 | ₹278.30 | ₹288.75 | 1,754 |
| 2026-07-27 | ₹298.00 | ₹301.00 | ₹292.05 | ₹296.00 | 869 |
| 2026-07-24 | ₹291.05 | ₹291.80 | ₹290.00 | ₹290.35 | 394 |
| 2026-07-23 | ₹297.00 | ₹305.00 | ₹290.10 | ₹291.00 | 49 |
| 2026-07-22 | ₹305.05 | ₹305.05 | ₹276.05 | ₹290.05 | 1,642 |
| 2026-07-21 | ₹305.00 | ₹319.00 | ₹303.15 | ₹308.05 | 2,865 |
| 2026-07-20 | ₹338.00 | ₹338.00 | ₹285.10 | ₹322.35 | 228 |
| 2026-07-17 | ₹322.80 | ₹322.80 | ₹301.00 | ₹303.45 | 1,474 |
| 2026-07-16 | ₹328.30 | ₹333.00 | ₹322.00 | ₹322.80 | 319 |
| 2026-07-15 | ₹344.90 | ₹344.90 | ₹319.15 | ₹329.95 | 3,369 |
| 2026-07-14 | ₹334.00 | ₹344.90 | ₹325.00 | ₹330.05 | 1,437 |
| 2026-07-13 | ₹313.55 | ₹336.95 | ₹312.50 | ₹329.75 | 6,644 |
| 2026-07-10 | ₹307.00 | ₹314.85 | ₹295.00 | ₹312.05 | 1,439 |
| 2026-07-09 | ₹309.25 | ₹311.95 | ₹300.95 | ₹306.15 | 1,312 |
| 2026-07-08 | ₹276.05 | ₹317.70 | ₹276.05 | ₹292.70 | 15,471 |
| 2026-07-07 | ₹273.70 | ₹290.15 | ₹273.00 | ₹284.65 | 3,568 |
| 2026-07-06 | ₹274.30 | ₹275.00 | ₹267.15 | ₹273.70 | 1,014 |
| 2026-07-03 | ₹251.75 | ₹284.00 | ₹251.75 | ₹270.45 | 5,524 |
| 2026-07-02 | ₹255.75 | ₹260.50 | ₹245.00 | ₹251.75 | 21,132 |
| 2026-07-01 | ₹262.00 | ₹262.00 | ₹247.80 | ₹250.00 | 1,124 |
| 2026-06-30 | ₹246.70 | ₹263.95 | ₹245.00 | ₹249.65 | 2,659 |
| 2026-06-29 | ₹256.15 | ₹269.00 | ₹250.00 | ₹253.75 | 628 |
| 2026-06-25 | ₹273.25 | ₹274.00 | ₹266.00 | ₹266.10 | 670 |
| 2026-06-24 | ₹270.00 | ₹278.00 | ₹251.30 | ₹273.20 | 377 |
| 2026-06-23 | ₹278.80 | ₹278.80 | ₹265.00 | ₹274.85 | 417 |
| 2026-06-22 | ₹270.35 | ₹276.05 | ₹270.35 | ₹274.25 | 1,781 |
| 2026-06-19 | ₹266.20 | ₹273.00 | ₹266.15 | ₹270.35 | 1,068 |
| 2026-06-18 | ₹265.95 | ₹272.65 | ₹263.10 | ₹271.45 | 2,085 |
| 2026-06-17 | ₹261.00 | ₹264.95 | ₹261.00 | ₹261.55 | 1,826 |
| 2026-06-16 | ₹259.00 | ₹259.70 | ₹252.10 | ₹258.10 | 860 |
| 2026-06-15 | ₹254.90 | ₹259.90 | ₹250.00 | ₹257.80 | 1,180 |
| 2026-06-12 | ₹247.05 | ₹260.00 | ₹247.05 | ₹254.90 | 1,733 |
| 2026-06-11 | ₹256.85 | ₹269.00 | ₹251.05 | ₹259.90 | 1,367 |
| 2026-06-10 | ₹265.70 | ₹266.00 | ₹250.05 | ₹256.85 | 1,097 |
| 2026-06-09 | ₹250.15 | ₹267.85 | ₹240.00 | ₹251.00 | 1,827 |
| 2026-06-08 | ₹239.00 | ₹260.00 | ₹239.00 | ₹250.10 | 5,230 |
| 2026-06-05 | ₹259.95 | ₹259.95 | ₹238.00 | ₹238.80 | 1,015 |
| 2026-06-04 | ₹233.95 | ₹268.40 | ₹230.00 | ₹248.50 | 2,871 |
| 2026-06-03 | ₹246.95 | ₹247.00 | ₹217.00 | ₹234.00 | 15,366 |
| 2026-06-02 | ₹261.20 | ₹265.70 | ₹234.00 | ₹247.20 | 2,976 |
| 2026-06-01 | ₹277.00 | ₹277.00 | ₹250.00 | ₹261.20 | 1,213 |
| 2026-05-29 | ₹257.00 | ₹270.00 | ₹255.00 | ₹268.30 | 1,342 |
| 2026-05-27 | ₹265.00 | ₹271.90 | ₹260.00 | ₹260.00 | 110 |
| 2026-05-26 | ₹260.00 | ₹273.00 | ₹256.05 | ₹270.25 | 2,509 |
| 2026-05-25 | ₹292.00 | ₹292.00 | ₹254.50 | ₹261.95 | 2,369 |
| 2026-05-22 | ₹255.00 | ₹255.00 | ₹246.00 | ₹249.95 | 127 |
| 2026-05-21 | ₹258.40 | ₹267.00 | ₹251.00 | ₹260.00 | 400 |
| 2026-05-20 | ₹232.20 | ₹251.00 | ₹232.20 | ₹250.85 | 1,760 |
| 2026-05-19 | ₹242.05 | ₹248.45 | ₹240.00 | ₹244.85 | 434 |
| 2026-05-18 | ₹250.00 | ₹263.85 | ₹239.00 | ₹241.60 | 2,378 |
| 2026-05-15 | ₹259.20 | ₹262.00 | ₹248.65 | ₹258.30 | 420 |
| 2026-05-14 | ₹268.00 | ₹275.90 | ₹256.00 | ₹259.50 | 1,640 |
| 2026-05-13 | ₹274.00 | ₹274.00 | ₹251.00 | ₹255.70 | 788 |
| 2026-05-12 | ₹260.80 | ₹266.65 | ₹247.10 | ₹252.35 | 1,863 |
| 2026-05-11 | ₹265.00 | ₹268.00 | ₹260.00 | ₹260.75 | 2,597 |
| 2026-05-08 | ₹275.00 | ₹275.00 | ₹255.15 | ₹261.75 | 1,019 |
| 2026-05-07 | ₹273.00 | ₹273.65 | ₹253.00 | ₹259.90 | 907 |
| 2026-05-06 | ₹262.00 | ₹278.75 | ₹255.50 | ₹267.45 | 1,587 |
| 2026-05-05 | ₹263.20 | ₹269.80 | ₹256.75 | ₹263.00 | 1,064 |
| 2026-05-04 | ₹265.00 | ₹279.00 | ₹256.00 | ₹263.15 | 1,706 |
| 2026-04-30 | ₹261.00 | ₹274.70 | ₹248.00 | ₹272.15 | 10,652 |
| 2026-04-29 | ₹267.95 | ₹274.80 | ₹265.00 | ₹269.90 | 1,023 |
| 2026-04-28 | ₹274.95 | ₹276.00 | ₹255.55 | ₹268.80 | 3,371 |
| 2026-04-27 | ₹269.05 | ₹280.00 | ₹261.60 | ₹268.70 | 2,109 |
| 2026-04-24 | ₹287.50 | ₹287.50 | ₹267.15 | ₹277.75 | 825 |
| 2026-04-23 | ₹276.00 | ₹276.00 | ₹270.00 | ₹271.55 | 1,414 |
| 2026-04-22 | ₹272.05 | ₹280.00 | ₹272.00 | ₹276.60 | 386 |
| 2026-04-21 | ₹283.90 | ₹283.90 | ₹270.05 | ₹281.40 | 842 |
| 2026-04-20 | ₹261.10 | ₹280.00 | ₹261.00 | ₹274.55 | 13,750 |
| 2026-04-17 | ₹262.00 | ₹267.90 | ₹252.05 | ₹267.75 | 5,388 |
| 2026-04-16 | ₹262.65 | ₹263.40 | ₹250.00 | ₹250.10 | 2,195 |
| 2026-04-15 | ₹245.05 | ₹250.55 | ₹238.50 | ₹247.15 | 15,335 |
| 2026-04-13 | ₹239.15 | ₹253.95 | ₹231.20 | ₹240.00 | 4,065 |
| 2026-04-10 | ₹237.00 | ₹246.95 | ₹237.00 | ₹239.10 | 970 |
| 2026-04-09 | ₹240.10 | ₹248.45 | ₹233.50 | ₹239.75 | 3,239 |
| 2026-04-08 | ₹248.00 | ₹248.00 | ₹235.05 | ₹240.35 | 8,648 |
| 2026-04-07 | ₹230.00 | ₹239.00 | ₹226.90 | ₹229.05 | 3,099 |
| 2026-04-06 | ₹227.35 | ₹235.00 | ₹227.00 | ₹230.20 | 1,232 |
| 2026-04-02 | ₹220.00 | ₹230.95 | ₹215.60 | ₹223.80 | 4,550 |
| 2026-04-01 | ₹221.70 | ₹234.80 | ₹209.00 | ₹220.90 | 13,869 |
| 2026-03-30 | ₹232.65 | ₹242.35 | ₹197.00 | ₹203.45 | 29,814 |
| 2026-03-27 | ₹230.05 | ₹250.05 | ₹219.00 | ₹232.65 | 28,140 |
| 2026-03-25 | ₹230.50 | ₹238.95 | ₹225.00 | ₹227.10 | 8,055 |
| 2026-03-24 | ₹292.00 | ₹294.70 | ₹224.80 | ₹226.00 | 93,011 |
| 2026-03-23 | ₹297.95 | ₹297.95 | ₹281.00 | ₹281.00 | 4,022 |
| 2026-03-20 | ₹303.90 | ₹303.95 | ₹283.00 | ₹285.00 | 765 |
| 2026-03-19 | ₹295.85 | ₹295.85 | ₹280.50 | ₹282.00 | 1,019 |
| 2026-03-18 | ₹275.25 | ₹298.00 | ₹275.25 | ₹287.15 | 2,143 |
| 2026-03-17 | ₹267.20 | ₹295.00 | ₹267.20 | ₹286.95 | 323 |
| 2026-03-16 | ₹272.05 | ₹280.00 | ₹268.00 | ₹269.30 | 1,098 |
| 2026-03-13 | ₹289.25 | ₹289.25 | ₹280.00 | ₹282.95 | 2,986 |
| 2026-03-12 | ₹287.95 | ₹304.65 | ₹285.00 | ₹298.95 | 5,023 |
| 2026-03-11 | ₹308.00 | ₹308.00 | ₹282.05 | ₹287.95 | 2,739 |
| 2026-03-10 | ₹296.90 | ₹314.80 | ₹284.00 | ₹303.25 | 3,032 |
| 2026-03-09 | ₹265.00 | ₹287.80 | ₹256.15 | ₹280.10 | 10,917 |
| 2026-03-06 | ₹285.05 | ₹318.00 | ₹285.05 | ₹306.25 | 5,303 |
| 2026-03-05 | ₹280.00 | ₹294.80 | ₹280.00 | ₹285.25 | 4,258 |
| 2026-03-04 | ₹299.90 | ₹300.00 | ₹246.20 | ₹276.35 | 50,389 |
| 2026-03-02 | ₹344.50 | ₹344.50 | ₹290.15 | ₹296.70 | 68,222 |
| 2026-02-27 | ₹364.05 | ₹369.20 | ₹350.00 | ₹362.65 | 428 |
| 2026-02-26 | ₹374.85 | ₹374.90 | ₹364.05 | ₹374.50 | 151 |
| 2026-02-25 | ₹356.00 | ₹376.95 | ₹356.00 | ₹374.90 | 67 |
| 2026-02-24 | ₹355.00 | ₹365.00 | ₹355.00 | ₹355.00 | 610 |
| 2026-02-23 | ₹361.10 | ₹376.40 | ₹352.25 | ₹355.00 | 2,251 |
| 2026-02-20 | ₹371.00 | ₹389.25 | ₹369.00 | ₹369.10 | 172 |
| 2026-02-19 | ₹396.90 | ₹396.90 | ₹366.35 | ₹368.35 | 318 |
| 2026-02-18 | ₹369.00 | ₹402.20 | ₹365.00 | ₹380.25 | 1,012 |
| 2026-02-17 | ₹330.00 | ₹369.00 | ₹281.20 | ₹365.50 | 26,934 |
| 2026-02-16 | ₹378.05 | ₹386.20 | ₹318.95 | ₹332.35 | 66,030 |
| 2026-02-13 | ₹401.85 | ₹429.80 | ₹397.95 | ₹398.35 | 666 |
| 2026-02-12 | ₹424.45 | ₹424.45 | ₹401.85 | ₹401.85 | 9 |
| 2026-02-11 | ₹416.00 | ₹429.00 | ₹402.15 | ₹424.85 | 159 |
| 2026-02-10 | ₹403.15 | ₹423.95 | ₹396.00 | ₹419.95 | 192 |
| 2026-02-09 | ₹412.00 | ₹420.00 | ₹400.00 | ₹401.10 | 84 |
| 2026-02-06 | ₹405.00 | ₹412.00 | ₹394.00 | ₹412.00 | 2,703 |
| 2026-02-05 | ₹415.05 | ₹430.00 | ₹404.00 | ₹406.20 | 625 |
| 2026-02-04 | ₹434.00 | ₹434.00 | ₹413.05 | ₹415.05 | 306 |
| 2026-02-03 | ₹424.95 | ₹424.95 | ₹396.00 | ₹416.00 | 283 |
| 2026-02-02 | ₹429.60 | ₹429.60 | ₹394.65 | ₹401.95 | 954 |
| 2026-02-01 | ₹405.00 | ₹410.00 | ₹400.00 | ₹400.05 | 178 |
| 2026-01-30 | ₹396.00 | ₹405.00 | ₹396.00 | ₹405.00 | 26 |
| 2026-01-29 | ₹390.10 | ₹419.75 | ₹390.10 | ₹402.35 | 440 |
| 2026-01-28 | ₹429.95 | ₹429.95 | ₹402.90 | ₹404.60 | 195 |
| 2026-01-27 | ₹428.95 | ₹428.95 | ₹393.05 | ₹418.20 | 1,325 |
| 2026-01-23 | ₹404.00 | ₹416.95 | ₹400.00 | ₹403.05 | 374 |
| 2026-01-22 | ₹404.00 | ₹423.00 | ₹404.00 | ₹406.50 | 1,181 |
| 2026-01-21 | ₹415.25 | ₹430.00 | ₹388.30 | ₹404.00 | 1,718 |
| 2026-01-20 | ₹432.50 | ₹439.70 | ₹403.15 | ₹415.25 | 947 |
| 2026-01-19 | ₹434.90 | ₹474.90 | ₹425.25 | ₹432.50 | 1,146 |
| 2026-01-16 | ₹471.50 | ₹476.00 | ₹432.75 | ₹437.10 | 2,983 |
| 2026-01-14 | ₹491.95 | ₹491.95 | ₹471.00 | ₹480.80 | 731 |
| 2026-01-13 | ₹489.05 | ₹489.05 | ₹486.95 | ₹487.15 | 286 |
| 2026-01-12 | ₹500.35 | ₹500.35 | ₹472.00 | ₹487.65 | 597 |
| 2026-01-09 | ₹483.50 | ₹516.95 | ₹483.50 | ₹500.35 | 1,135 |
| 2026-01-08 | ₹519.00 | ₹519.00 | ₹496.00 | ₹499.20 | 753 |
| 2026-01-07 | ₹496.05 | ₹520.00 | ₹496.05 | ₹517.75 | 901 |
| 2026-01-06 | ₹504.50 | ₹513.95 | ₹500.00 | ₹512.80 | 1,633 |
| 2026-01-05 | ₹522.00 | ₹522.00 | ₹492.05 | ₹504.50 | 2,831 |
| 2026-01-02 | ₹536.40 | ₹536.40 | ₹493.00 | ₹522.50 | 5,802 |
| 2026-01-01 | ₹500.00 | ₹509.00 | ₹482.10 | ₹500.00 | 2,040 |
Everest Organics Share Price Performance Analysis (Mar 2016 - Sep 2026)
EVERESTO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-49.79%
₹500.00 → ₹251.05
Year to Date
Price Volatility
23.01%
Medium Volatility
Year to Date
Average Daily Volume
4,245
Year to Date Average
BSE Exchange
Everest Organics Share Price History – Frequently Asked Questions
Common questions about EVERESTO historical data and records. For live price, key ratios and fundamentals, see EVERESTO screener.
What is the all-time high share price of Everest Organics (EVERESTO)?
The all-time high share price of Everest Organics was ₹536.4 recorded on January 02, 2026 on the BSE exchange.
What is the all-time low share price of Everest Organics (EVERESTO)?
The all-time low share price of Everest Organics was ₹12.5 recorded on March 11, 2016 on the BSE exchange.
How can I download EVERESTO historical share price data?
You can download Everest Organics 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 EVERESTO shares?
The highest trading volume day for Everest Organics was 207,950 shares traded on May 26, 2021 on the BSE exchange, with share price at ₹439.05.