Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.61 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 5.9 |
| Book Value | Rs. 205.28 |
| Paid-up Capital | Rs. 2500157400 |
Himalayan Everest Insurance was closed at RS. 536 on 2026-07-30 has reported an EPS of 5.9, PE Ratio 90.85 and a Book Value of Rs. 205.28 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 2500157400 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-30 | 536 | 533 | 536 | 530 | 4626 | -6.8 |
| 2026-07-29 | 542.8 | 542 | 548.4 | 535.2 | 1764 | 5.8 |
| 2026-07-28 | 537 | 540 | 540 | 535 | 4498 | -5 |
| 2026-07-27 | 542 | 545 | 548 | 530.7 | 9478 | -2 |
| 2026-07-24 | 544 | 530.3 | 545 | 530.2 | 7482 | 8.1 |
| 2026-07-23 | 535.9 | 533 | 536 | 528 | 2561 | 3.9 |
| 2026-07-22 | 532 | 535 | 542 | 528.1 | 8219 | -7.9 |
| 2026-07-21 | 539.9 | 541 | 548.9 | 527.1 | 6688 | -0.1 |
| 2026-07-20 | 540 | 523 | 544 | 523 | 4950 | 5 |
| 2026-07-17 | 535 | 534.9 | 540 | 526 | 7861 | 15 |
| 2026-07-16 | 520 | 526 | 526 | 510 | 7317 | 9.1 |
| 2026-07-15 | 510.9 | 512 | 522 | 501 | 6421 | -2 |
| 2026-07-14 | 512.9 | 507 | 515 | 489.9 | 33367 | 2.9 |
| 2026-07-13 | 510 | 509 | 515 | 503 | 19501 | 0 |
| 2026-07-10 | 510 | 518 | 533 | 510 | 16277 | -8 |
| 2026-07-09 | 518 | 530.1 | 530.1 | 513.1 | 21577 | -12.5 |
| 2026-07-08 | 530.5 | 526 | 554 | 526 | 30261 | -10.5 |
| 2026-07-07 | 541 | 536 | 542 | 525 | 8569 | 0.9 |
| 2026-07-06 | 540.1 | 559 | 559 | 536.6 | 7969 | -2.9 |
| 2026-07-03 | 543 | 554 | 554 | 542.1 | 7399 | -2 |
| 2026-07-02 | 545 | 535.5 | 550 | 535.2 | 5623 | 3.8 |
| 2026-07-01 | 541.2 | 551 | 567.5 | 538 | 1744 | 6.2 |
| 2026-06-30 | 535 | 525 | 550 | 525 | 8078 | -2 |
| 2026-06-29 | 537 | 532.1 | 545 | 530.4 | 5403 | -1 |
| 2026-06-26 | 538 | 553 | 553 | 538 | 3859 | 0 |
| 2026-06-25 | 538 | 559 | 559 | 531 | 3711 | -5 |
| 2026-06-24 | 543 | 547 | 556.2 | 535.1 | 12780 | -7 |
| 2026-06-23 | 550 | 565 | 565 | 548 | 15597 | -1 |
| 2026-06-22 | 551 | 565 | 565 | 545.8 | 7666 | 1 |
| 2026-06-19 | 550 | 565 | 580 | 546.2 | 13499 | 1 |
| 2026-06-18 | 549 | 569.8 | 569.8 | 544 | 19580 | -5 |
| 2026-06-17 | 554 | 550 | 555.1 | 547 | 14855 | -6 |
| 2026-06-16 | 560 | 563 | 565 | 557.1 | 3771 | -3 |
| 2026-06-15 | 563 | 569 | 584 | 553 | 5031 | -6 |
| 2026-06-12 | 569 | 553.4 | 596 | 552 | 18277 | 7.5 |
| 2026-06-11 | 561.5 | 590.1 | 590.1 | 553.1 | 6505 | -0.5 |
| 2026-06-10 | 562 | 570 | 570 | 558.2 | 3787 | -2 |
| 2026-06-09 | 564 | 550 | 568 | 548.6 | 15779 | 4 |
| 2026-06-08 | 560 | 555.3 | 569 | 550 | 27228 | -5 |
| 2026-06-05 | 565 | 570 | 573.9 | 550 | 13972 | -5 |
| 2026-06-04 | 570 | 585 | 589.8 | 568 | 26991 | -16 |
| 2026-06-03 | 586 | 590 | 592 | 566.9 | 89400 | 25.84 |
| 2026-06-02 | 560.16 | 545 | 575 | 544 | 38402 | 12.16 |
| 2026-06-01 | 548 | 540 | 570 | 540 | 31857 | 12 |
| 2026-05-27 | 536 | 547.6 | 547.6 | 530.5 | 8271 | 3.2 |
| 2026-05-26 | 532.8 | 535 | 535 | 531.3 | 3179 | -2.2 |
| 2026-05-25 | 535 | 535 | 583 | 533 | 8439 | -0.9 |
| 2026-05-22 | 535.9 | 530 | 536 | 528 | 2872 | 4.1 |
| 2026-05-21 | 531.8 | 532 | 537 | 528 | 4946 | 0.9 |
| 2026-05-20 | 530.9 | 522 | 530.9 | 515.1 | 7904 | 4.9 |
| 2026-05-19 | 526 | 530 | 530 | 520.2 | 2346 | -4 |
| 2026-05-18 | 530 | 539.9 | 540 | 522 | 1980 | -2 |
| 2026-05-15 | 532 | 545 | 545 | 530.1 | 4815 | -4.5 |
| 2026-05-14 | 536.5 | 537 | 538 | 527 | 8671 | 6.8 |
| 2026-05-13 | 529.7 | 516.2 | 530 | 516.2 | 4086 | 0.7 |
| 2026-05-12 | 529 | 524 | 553.6 | 520 | 14005 | -10.4 |
| 2026-05-11 | 539.4 | 536.4 | 540 | 530 | 7386 | 9.5 |
| 2026-05-08 | 529.9 | 533 | 533 | 521 | 9504 | 9.9 |
| 2026-05-07 | 520 | 530 | 530 | 515.1 | 1186 | 1 |
| 2026-05-06 | 519 | 520 | 520 | 509 | 4595 | 1 |
| 2026-05-05 | 518 | 519.1 | 523.6 | 510.1 | 660 | -1 |
| 2026-05-04 | 519 | 510 | 520 | 510 | 4502 | 3 |
| 2026-04-30 | 516 | 503.3 | 516 | 503.2 | 2081 | 9 |
| 2026-04-29 | 507 | 516 | 517 | 506.2 | 4790 | -9 |
| 2026-04-28 | 516 | 515 | 516 | 502 | 3388 | 1 |
| 2026-04-27 | 515 | 515 | 516 | 505 | 6158 | 0 |
| 2026-04-24 | 515 | 514 | 517.1 | 503.1 | 3067 | 1 |
| 2026-04-23 | 514 | 520 | 529 | 514 | 5136 | -11 |
| 2026-04-22 | 525 | 510 | 525 | 502.5 | 21995 | 7 |
| 2026-04-21 | 518 | 550 | 550 | 515 | 2523 | -5.9 |
| 2026-04-20 | 523.9 | 517.5 | 523.9 | 515.1 | 4941 | -1 |
| 2026-04-17 | 524.9 | 528 | 528 | 516 | 2523 | 0.9 |
| 2026-04-16 | 524 | 525 | 525.2 | 520 | 5265 | -7 |
| 2026-04-15 | 531 | 520 | 532 | 520 | 9798 | 8 |
| 2026-04-13 | 523 | 530.9 | 530.9 | 518.1 | 5015 | 2 |
| 2026-04-10 | 521 | 524 | 524 | 519 | 6789 | -4.1 |
| 2026-04-09 | 525.1 | 532.5 | 532.5 | 515 | 8207 | 2.9 |
| 2026-04-08 | 522.2 | 515 | 523 | 513 | 9566 | 4.2 |
| 2026-04-07 | 518 | 528.9 | 528.9 | 510 | 13279 | -4.4 |
| 2026-04-06 | 522.4 | 520 | 523.7 | 507 | 16593 | 8.4 |
| 2026-04-05 | 514 | 519.5 | 519.5 | 509 | 22078 | -16 |
| 2026-04-02 | 530 | 520.5 | 540 | 515.6 | 12360 | 4 |
| 2026-04-01 | 526 | 545.5 | 545.5 | 526 | 18057 | -20.9 |
| 2026-03-31 | 546.9 | 540 | 546.9 | 520 | 21181 | 10.9 |
| 2026-03-30 | 536 | 540.1 | 549 | 529.5 | 7904 | -15 |
| 2026-03-29 | 551 | 557 | 567 | 550.1 | 25343 | -17 |
| 2026-03-26 | 568 | 557.09 | 568 | 557.09 | 19539 | 5 |
| 2026-03-25 | 563 | 560 | 579 | 560 | 23512 | -6.2 |
| 2026-03-24 | 569.2 | 570.9 | 580.8 | 555.7 | 24869 | -0.6 |
| 2026-03-23 | 569.8 | 564.5 | 573.9 | 560 | 13637 | -2.96 |
| 2026-03-22 | 572.76 | 552 | 576 | 552 | 29229 | 17.76 |
| 2026-03-19 | 555 | 545 | 565 | 539.5 | 42847 | 15 |
| 2026-03-17 | 540 | 540 | 540 | 530 | 6679 | 5.1 |
| 2026-03-16 | 534.9 | 537 | 540 | 532 | 8666 | -7.1 |
| 2026-03-15 | 542 | 538 | 542 | 535 | 14190 | 7.9 |
| 2026-03-12 | 534.1 | 531.1 | 535.2 | 525.1 | 8410 | 3 |
| 2026-03-11 | 531.1 | 540 | 540 | 531.1 | 17430 | -3.1 |
| 2026-03-10 | 534.2 | 544.6 | 555.4 | 532 | 29121 | 0.2 |
| 2026-03-09 | 534 | 533.1 | 534 | 533.1 | 764 | 11.3 |
| 2026-03-03 | 522.7 | 508 | 525 | 507.4 | 6019 | 5 |
| 2026-03-01 | 517.7 | 504.1 | 518 | 504.1 | 9176 | 5.7 |
| 2026-02-26 | 512 | 501.2 | 513 | 501.2 | 6456 | 7.3 |
| 2026-02-25 | 504.7 | 514.7 | 514.7 | 503 | 9104 | -2.1 |
| 2026-02-24 | 506.8 | 505.9 | 515 | 504.7 | 3216 | -1.2 |
| 2026-02-23 | 508 | 513.8 | 513.8 | 502 | 5213 | 1 |
| 2026-02-22 | 507 | 495 | 511 | 495 | 23194 | 12 |
| 2026-02-17 | 495 | 498 | 505 | 490 | 33994 | -11.4 |
| 2026-02-16 | 506.4 | 502 | 506.9 | 495.5 | 15134 | 4.4 |
| 2026-02-12 | 502 | 506.9 | 507.8 | 500 | 12055 | -5 |
| 2026-02-11 | 507 | 505 | 508 | 500 | 9456 | 1 |
| 2026-02-10 | 506 | 495.1 | 507 | 495.1 | 8753 | 1 |
| 2026-02-09 | 505 | 510 | 511 | 503 | 6936 | -10 |
| 2026-02-08 | 515 | 523 | 524 | 515 | 9317 | -1 |
| 2026-02-05 | 516 | 510 | 516.1 | 505.2 | 4584 | 6 |
| 2026-02-04 | 510 | 518.9 | 518.9 | 503.5 | 3827 | -1 |
| 2026-02-03 | 511 | 513 | 515 | 502 | 8760 | -2 |
| 2026-02-02 | 513 | 507.3 | 516.8 | 506.1 | 11162 | -4 |
| 2026-02-01 | 517 | 513 | 520 | 513 | 14696 | 3.4 |
| 2026-01-29 | 513.6 | 510.1 | 525 | 510.1 | 11453 | -6.3 |
| 2026-01-28 | 519.9 | 515 | 519.9 | 512.5 | 5375 | 3.9 |
| 2026-01-27 | 516 | 521.5 | 530 | 515 | 13235 | -14 |
| 2026-01-26 | 530 | 540 | 540 | 525.2 | 10483 | -5 |
| 2026-01-25 | 535 | 524 | 539 | 520.1 | 11493 | 11.1 |
| 2026-01-22 | 523.9 | 517 | 525 | 516.5 | 5507 | 0.9 |
| 2026-01-21 | 523 | 520.1 | 525 | 515 | 7735 | -3 |
| 2026-01-20 | 526 | 515 | 529.9 | 505.1 | 19072 | 11.3 |
| 2026-01-18 | 514.7 | 514.7 | 514.7 | 498 | 11010 | 9.8 |
| 2026-01-14 | 504.9 | 498 | 505 | 497 | 2451 | 0.9 |
| 2026-01-13 | 504 | 500 | 507 | 499 | 3510 | -3.5 |
| 2026-01-12 | 507.5 | 508.9 | 512 | 500.1 | 5763 | -1.4 |
| 2026-01-08 | 508.9 | 506 | 509 | 500 | 5181 | 2.9 |
| 2026-01-07 | 506 | 507 | 507 | 500.1 | 7187 | -1 |
| 2026-01-06 | 507 | 514.9 | 514.9 | 504 | 13087 | 1 |
| 2026-01-05 | 506 | 500 | 507 | 500 | 1475 | 0 |
| 2026-01-04 | 506 | 513 | 513 | 502.5 | 15209 | -1 |
| 2026-01-01 | 507 | 512.7 | 512.7 | 504.2 | 8509 | -7 |
| 2025-12-31 | 514 | 506.5 | 515 | 506.5 | 10985 | 4 |
| 2025-12-29 | 510 | 504 | 511 | 501 | 17159 | 0 |
| 2025-12-28 | 510 | 500 | 510 | 495 | 24244 | 13.1 |
| 2025-12-22 | 496.9 | 494 | 496.9 | 485 | 4436 | -7 |
| 2025-12-21 | 503.9 | 488.1 | 503.9 | 482.1 | 12659 | 5.9 |
| 2025-12-18 | 498 | 507.9 | 507.9 | 481 | 5491 | 0 |
| 2025-12-17 | 498 | 491.9 | 498 | 490 | 6178 | 8.5 |
| 2025-12-16 | 489.5 | 486.1 | 492 | 476.1 | 2532 | 7.5 |
| 2025-12-15 | 482 | 485 | 493 | 480 | 11446 | -7 |
| 2025-12-14 | 489 | 490 | 497.3 | 487.6 | 8204 | -7 |
| 2025-12-11 | 496 | 495.9 | 496 | 486.6 | 3282 | 0.1 |
| 2025-12-10 | 495.9 | 500 | 500 | 488 | 4663 | -3.6 |
| 2025-12-09 | 499.5 | 500 | 503 | 495 | 2797 | 2.5 |
| 2025-12-08 | 497 | 490 | 504.8 | 490 | 9146 | -0.9 |
| 2025-12-07 | 497.9 | 504 | 504 | 491.2 | 9778 | 0 |
| 2025-12-03 | 497.9 | 500 | 508 | 494 | 9669 | -2.1 |
| 2025-12-02 | 500 | 513 | 513 | 495 | 4741 | -6.9 |
| 2025-12-01 | 506.9 | 493.6 | 508 | 493 | 13358 | 5.2 |
| 2025-11-30 | 501.7 | 508 | 520 | 501.7 | 17330 | -4.3 |
| 2025-11-27 | 506 | 505.9 | 506 | 500.5 | 3221 | 3 |
| 2025-11-26 | 503 | 502 | 504.9 | 499.1 | 6653 | -5.7 |
| 2025-11-25 | 508.7 | 497 | 509.9 | 497 | 10858 | 1.7 |
| 2025-11-24 | 507 | 498 | 508.9 | 495 | 17227 | 17.5 |
| 2025-11-23 | 489.5 | 475.1 | 491 | 475.1 | 9922 | 13.5 |
| 2025-11-20 | 476 | 483 | 483 | 475.2 | 7783 | -6 |
| 2025-11-19 | 482 | 482 | 485 | 477.3 | 3357 | -0.7 |
| 2025-11-18 | 482.7 | 494 | 494 | 476 | 7255 | -1.8 |
| 2025-11-17 | 484.5 | 485 | 485 | 476.2 | 5067 | 0.3 |
| 2025-11-16 | 484.2 | 471 | 488 | 471 | 9580 | 5.2 |
| 2025-11-13 | 479 | 480 | 485 | 476.5 | 5202 | -7 |
| 2025-11-12 | 486 | 493.4 | 493.4 | 482.1 | 4708 | -5.8 |
| 2025-11-11 | 491.8 | 484 | 491.8 | 480.5 | 6673 | 7.8 |
| 2025-11-10 | 484 | 483.1 | 484 | 479 | 8502 | -3.7 |
| 2025-11-09 | 487.7 | 482 | 489 | 481 | 5195 | -2.1 |
| 2025-11-06 | 489.8 | 498.6 | 504 | 486 | 4285 | 0.8 |
| 2025-11-05 | 489 | 480 | 490 | 480 | 6006 | 4 |
| 2025-11-04 | 485 | 506.9 | 508.8 | 481 | 13946 | -15 |
| 2025-11-03 | 500 | 497 | 512.9 | 490 | 13932 | -5 |
| 2025-11-02 | 505 | 490 | 507 | 490 | 9039 | 5.1 |
| 2025-10-30 | 499.9 | 485 | 504 | 478.1 | 14507 | 12.9 |
| 2025-10-29 | 487 | 490 | 499 | 482 | 4606 | -2.1 |
| 2025-10-28 | 489.1 | 470 | 493.8 | 470 | 10303 | 16.3 |
| 2025-10-26 | 472.8 | 460 | 475 | 458 | 4512 | 6.8 |
| 2025-10-19 | 466 | 460 | 475 | 460 | 3495 | 4.9 |
| 2025-10-16 | 461.1 | 479.5 | 479.5 | 461 | 17704 | -9 |
| 2025-10-15 | 470.1 | 482 | 484 | 467.8 | 9190 | -7.2 |
| 2025-10-14 | 477.3 | 485 | 485 | 476.5 | 14591 | -2.7 |
| 2025-10-13 | 480 | 475 | 483 | 473.4 | 22911 | 0 |
| 2025-10-12 | 480 | 501 | 501 | 477 | 27998 | -26 |
| 2025-10-09 | 506 | 514 | 534 | 504 | 22505 | 1.2 |
| 2025-10-08 | 504.8 | 510.7 | 514.5 | 494 | 15821 | -15.4 |
| 2025-10-07 | 520.2 | 523 | 523.6 | 511 | 6415 | -3.8 |
| 2025-09-28 | 524 | 524 | 534.4 | 519.5 | 6196 | 0 |
| 2025-09-25 | 524 | 521 | 526.5 | 514.7 | 11782 | -1 |
| 2025-09-24 | 525 | 538.5 | 546 | 520 | 10770 | -12 |
| 2025-09-23 | 537 | 528 | 537 | 521 | 16183 | 8.67 |
| 2025-09-21 | 528.33 | 550 | 550 | 504 | 73204 | -31.67 |
| 2025-09-18 | 560 | 560 | 560 | 560 | 20 | -10.05 |
| 2025-09-08 | 570.05 | 582 | 582 | 566 | 10125 | -4.93 |
| 2025-09-07 | 574.98 | 573 | 580 | 566 | 3511 | 2.57 |
| 2025-09-04 | 572.41 | 590 | 590 | 566 | 6224 | -7.24 |
| 2025-09-03 | 579.65 | 591 | 591 | 578 | 6454 | -1.46 |
| 2025-09-02 | 581.11 | 581 | 592.8 | 580.8 | 6320 | -6.52 |
| 2025-09-01 | 587.63 | 598 | 598 | 580.1 | 3809 | -1.76 |
| 2025-08-31 | 589.39 | 605 | 610 | 587.1 | 24078 | -12 |
| 2025-08-28 | 601.39 | 590 | 605.5 | 582.1 | 48717 | 12.26 |
| 2025-08-27 | 589.13 | 573.2 | 591.2 | 573.2 | 22262 | 13.86 |
| 2025-08-26 | 575.27 | 584 | 585 | 574 | 7845 | -3.09 |
| 2025-08-25 | 578.36 | 577 | 584 | 573 | 6995 | 1.08 |
| 2025-08-24 | 577.28 | 580 | 587 | 577.1 | 38732 | -2.96 |
| 2025-08-21 | 580.24 | 580 | 583 | 571 | 6833 | 7.08 |
| 2025-08-20 | 573.16 | 581 | 581 | 572 | 3414 | -6.17 |
| 2025-08-19 | 579.33 | 586.9 | 586.9 | 570 | 12867 | 3.63 |
| 2025-08-18 | 575.7 | 565.3 | 584 | 565.3 | 9368 | 5.1 |
| 2025-08-17 | 570.6 | 571.1 | 573 | 569 | 14793 | -2.44 |
| 2025-08-14 | 573.04 | 577 | 577 | 570 | 8723 | 2.04 |
| 2025-08-13 | 571 | 574.95 | 578 | 567.1 | 8202 | -3.95 |
| 2025-08-12 | 574.95 | 571 | 581.3 | 570 | 10489 | -8.97 |
| 2025-08-07 | 583.92 | 580.1 | 585.1 | 578 | 17563 | 1.48 |
| 2025-08-06 | 582.44 | 587 | 588.9 | 580 | 14138 | -5.56 |
| 2025-08-05 | 588 | 591.1 | 599.6 | 588 | 12282 | -3.32 |
| 2025-08-04 | 591.32 | 604.9 | 604.9 | 587.1 | 23351 | -3.55 |
| 2025-08-03 | 594.87 | 606.1 | 606.1 | 593 | 24055 | 594.87 |