Himalayan Everest Insurance LimitedPrice History

HEI

Non Life Insurance Listed

Rs444.1 -4.5 ▼ 1.00%

As of Fri, Oct 02 · 02:59 PM

EPS

13.51

P/E Ratio

32.87

Book Value

213.94

PBV

2.08

1Y Yield

-14.63%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HEI price summary

Over the last year, Himalayan Everest Insurance Limited (HEI) traded between Rs 418 (Sep 01, 2026) and Rs 596 (Jun 12, 2026). It last closed at Rs 444.1 on Oct 02, 2026, down 14.63% over the period. Average daily volume: 10,776 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	448.6	454	442.1	444.1	-4.5	▼ 1.00%	11,340
Oct 01, 2026	455	455	448	448.6	-6.2	▼ 1.36%	4,182
Sep 30, 2026	460	460	448.5	454.8	-5.2	▼ 1.13%	13,148
Sep 29, 2026	466	466	460	460	-6	▼ 1.29%	12,219
Sep 28, 2026	486	486	465	466	-7	▼ 1.48%	1,213
Sep 24, 2026	474.5	474.5	465	473	-1.7	▼ 0.36%	5,740
Sep 23, 2026	470	482	463.2	474.7	-4.2	▼ 0.88%	6,649
Sep 22, 2026	475	488.3	474.2	478.9	-4.1	▼ 0.85%	15,554
Sep 18, 2026	472	483.9	472	483	+1.5	▲ 0.31%	7,211
Sep 17, 2026	478	482	477.7	481.5	+4.5	▲ 0.94%	11,127
Sep 16, 2026	477	490.5	475	477	-11.7	▼ 2.39%	19,915
Sep 15, 2026	495	495	479	488.7	+16.8	▲ 3.56%	15,034
Sep 14, 2026	460	473	455	471.9	+11.9	▲ 2.59%	9,682
Sep 11, 2026	442	460	437.1	460	+10	▲ 2.22%	11,718
Sep 10, 2026	461.1	461.1	446.5	450	-10	▼ 2.17%	13,299
Sep 09, 2026	462	480	453.1	460	-9.9	▼ 2.11%	6,900
Sep 07, 2026	477	477.4	461.4	469.9	+5.2	▲ 1.12%	9,749
Sep 03, 2026	474	474	452	464.7	-1	▼ 0.21%	14,341
Sep 02, 2026	440.4	465.7	440.4	465.7	+12.7	▲ 2.80%	34,761
Sep 01, 2026	450	463.4	418	453	-6	▼ 1.31%	22,009
Aug 31, 2026	488	488	456	459	-30.9	▼ 6.31%	17,668
Aug 27, 2026	491	500	475	489.9	-15.1	▼ 2.99%	30,286
Aug 26, 2026	515	524.7	495	505	-19	▼ 3.63%	24,828
Aug 25, 2026	520.1	524.7	520	524	+4.3	▲ 0.83%	6,967
Aug 24, 2026	523.5	529.9	515.5	519.7	-7.3	▼ 1.39%	4,901
Aug 21, 2026	524.1	530	523.1	527	-2	▼ 0.38%	7,521
Aug 20, 2026	523	531.2	516	529	0	• 0.00%	18,340
Aug 19, 2026	529	529	524	529	+5	▲ 0.95%	412
Aug 18, 2026	529	530	516	524	-5.6	▼ 1.06%	10,697
Aug 17, 2026	531	535	529	529.6	-5.4	▼ 1.01%	12,330
Aug 14, 2026	532	535	529	535	+3	▲ 0.56%	681
Aug 13, 2026	537	541	526.3	532	-5.9	▼ 1.10%	7,966
Aug 12, 2026	525	540	525	537.9	+3.2	▲ 0.60%	341
Aug 11, 2026	542.9	542.9	531	534.7	+3.7	▲ 0.70%	5,131
Aug 10, 2026	532	534	522.2	531	-3	▼ 0.56%	2,214
Aug 07, 2026	532.2	538.7	532.1	534	-3	▼ 0.56%	2,186
Aug 06, 2026	539.9	539.9	530.6	537	-1.8	▼ 0.33%	2,732
Aug 05, 2026	544.9	544.9	535	538.8	+3.8	▲ 0.71%	4,197
Aug 04, 2026	525.1	536	525.1	535	-5	▼ 0.93%	3,773
Aug 03, 2026	552	552	535.8	540	+1	▲ 0.19%	6,507
Jul 31, 2026	543.9	543.9	530	539	+3	▲ 0.56%	3,856
Jul 30, 2026	533	536	530	536	-6.8	▼ 1.25%	4,626
Jul 29, 2026	542	548.4	535.2	542.8	+5.8	▲ 1.08%	1,764
Jul 28, 2026	540	540	535	537	-5	▼ 0.92%	4,498
Jul 27, 2026	545	548	530.7	542	-2	▼ 0.37%	9,478
Jul 24, 2026	530.3	545	530.2	544	+8.1	▲ 1.51%	7,482
Jul 23, 2026	533	536	528	535.9	+3.9	▲ 0.73%	2,561
Jul 22, 2026	535	542	528.1	532	-7.9	▼ 1.46%	8,219
Jul 21, 2026	541	548.9	527.1	539.9	-0.1	▼ 0.02%	6,688
Jul 20, 2026	523	544	523	540	+5	▲ 0.93%	4,950
Jul 17, 2026	534.9	540	526	535	+15	▲ 2.88%	7,861
Jul 16, 2026	526	526	510	520	+9.1	▲ 1.78%	7,317
Jul 15, 2026	512	522	501	510.9	-2	▼ 0.39%	6,421
Jul 14, 2026	507	515	489.9	512.9	+2.9	▲ 0.57%	33,367
Jul 13, 2026	509	515	503	510	0	• 0.00%	19,501
Jul 10, 2026	518	533	510	510	-8	▼ 1.54%	16,277
Jul 09, 2026	530.1	530.1	513.1	518	-12.5	▼ 2.36%	21,577
Jul 08, 2026	526	554	526	530.5	-10.5	▼ 1.94%	30,261
Jul 07, 2026	536	542	525	541	+0.9	▲ 0.17%	8,569
Jul 06, 2026	559	559	536.6	540.1	-2.9	▼ 0.53%	7,969
Jul 03, 2026	554	554	542.1	543	-2	▼ 0.37%	7,399
Jul 02, 2026	535.5	550	535.2	545	+3.8	▲ 0.70%	5,623
Jul 01, 2026	551	567.5	538	541.2	+6.2	▲ 1.16%	1,744
Jun 30, 2026	525	550	525	535	-2	▼ 0.37%	8,078
Jun 29, 2026	532.1	545	530.4	537	-1	▼ 0.19%	5,403
Jun 26, 2026	553	553	538	538	0	• 0.00%	3,859
Jun 25, 2026	559	559	531	538	-5	▼ 0.92%	3,711
Jun 24, 2026	547	556.2	535.1	543	-7	▼ 1.27%	12,780
Jun 23, 2026	565	565	548	550	-1	▼ 0.18%	15,597
Jun 22, 2026	565	565	545.8	551	+1	▲ 0.18%	7,666
Jun 19, 2026	565	580	546.2	550	+1	▲ 0.18%	13,499
Jun 18, 2026	569.8	569.8	544	549	-5	▼ 0.90%	19,580
Jun 17, 2026	550	555.1	547	554	-6	▼ 1.07%	14,855
Jun 16, 2026	563	565	557.1	560	-3	▼ 0.53%	3,771
Jun 15, 2026	569	584	553	563	-6	▼ 1.05%	5,031
Jun 12, 2026	553.4	596	552	569	+7.5	▲ 1.34%	18,277
Jun 11, 2026	590.1	590.1	553.1	561.5	-0.5	▼ 0.09%	6,505
Jun 10, 2026	570	570	558.2	562	-2	▼ 0.35%	3,787
Jun 09, 2026	550	568	548.6	564	+4	▲ 0.71%	15,779
Jun 08, 2026	555.3	569	550	560	-5	▼ 0.88%	27,228
Jun 05, 2026	570	573.9	550	565	-5	▼ 0.88%	13,972
Jun 04, 2026	585	589.8	568	570	-16	▼ 2.73%	26,991
Jun 03, 2026	590	592	566.9	586	+22.1	▲ 3.92%	89,400
Jun 02, 2026	545	575	544	563.9	+15.9	▲ 2.90%	38,402
Jun 01, 2026	540	570	540	548	+12	▲ 2.24%	31,857
May 27, 2026	547.6	547.6	530.5	536	+3.2	▲ 0.60%	8,271
May 26, 2026	535	535	531.3	532.8	-2.2	▼ 0.41%	3,179
May 25, 2026	535	583	533	535	-0.9	▼ 0.17%	8,439
May 22, 2026	530	536	528	535.9	+4.1	▲ 0.77%	2,872
May 21, 2026	532	537	528	531.8	+0.9	▲ 0.17%	4,946
May 20, 2026	522	530.9	515.1	530.9	+4.9	▲ 0.93%	7,904
May 19, 2026	530	530	520.2	526	-4	▼ 0.75%	2,346
May 18, 2026	539.9	540	522	530	-2	▼ 0.38%	1,980
May 15, 2026	545	545	530.1	532	-4.5	▼ 0.84%	4,815
May 14, 2026	537	538	527	536.5	+6.8	▲ 1.28%	8,671
May 13, 2026	516.2	530	516.2	529.7	+0.7	▲ 0.13%	4,086
May 12, 2026	524	553.6	520	529	-10.4	▼ 1.93%	14,005
May 11, 2026	536.4	540	530	539.4	+9.5	▲ 1.79%	7,386
May 08, 2026	533	533	521	529.9	+9.9	▲ 1.90%	9,504
May 07, 2026	530	530	515.1	520	+1	▲ 0.19%	1,186
May 06, 2026	520	520	509	519	+1	▲ 0.19%	4,595
May 05, 2026	519.1	523.6	510.1	518	-1	▼ 0.19%	660
May 04, 2026	510	520	510	519	+3	▲ 0.58%	4,502
Apr 30, 2026	503.3	516	503.2	516	+9	▲ 1.78%	2,081
Apr 29, 2026	517	517	506.2	507	-9	▼ 1.74%	4,790
Apr 28, 2026	515	516	502	516	+1	▲ 0.19%	3,388
Apr 27, 2026	515	516	505	515	0	• 0.00%	6,158
Apr 24, 2026	514	517.1	503.1	515	+1	▲ 0.19%	3,067
Apr 23, 2026	520	529	514	514	-11	▼ 2.10%	5,136
Apr 22, 2026	510	525	502.5	525	+7	▲ 1.35%	21,995
Apr 21, 2026	550	550	515	518	-5.9	▼ 1.13%	2,523
Apr 20, 2026	517.5	523.9	515.1	523.9	-1	▼ 0.19%	4,941
Apr 17, 2026	528	528	516	524.9	+0.9	▲ 0.17%	2,523
Apr 16, 2026	525	525.2	520	524	-7	▼ 1.32%	5,265
Apr 15, 2026	520	532	520	531	+8	▲ 1.53%	9,798
Apr 13, 2026	530.9	530.9	518.1	523	+2	▲ 0.38%	5,015
Apr 10, 2026	524	524	519	521	-4.1	▼ 0.78%	6,789
Apr 09, 2026	532.5	532.5	515	525.1	+2.9	▲ 0.56%	8,207
Apr 08, 2026	515	523	513	522.2	+4.2	▲ 0.81%	9,566
Apr 07, 2026	528.9	528.9	510	518	-4.4	▼ 0.84%	13,279
Apr 06, 2026	520	523.7	507	522.4	+8.4	▲ 1.63%	16,593
Apr 05, 2026	519.5	519.5	509	514	-16	▼ 3.02%	22,078
Apr 02, 2026	520.5	540	515.6	530	+4	▲ 0.76%	12,360
Apr 01, 2026	545.5	545.5	526	526	-20.9	▼ 3.82%	18,057
Mar 31, 2026	540	546.9	520	546.9	+10.9	▲ 2.03%	21,181
Mar 30, 2026	540.1	549	529.5	536	-15	▼ 2.72%	7,904
Mar 29, 2026	557	567	550.1	551	-17	▼ 2.99%	25,343
Mar 26, 2026	557.09	568	557.09	568	+5	▲ 0.89%	19,539
Mar 25, 2026	560	579	560	563	-6.2	▼ 1.09%	23,512
Mar 24, 2026	570.9	580.8	555.7	569.2	-0.6	▼ 0.11%	24,869
Mar 23, 2026	564.5	573.9	560	569.8	-6.2	▼ 1.08%	13,637
Mar 22, 2026	552	576	552	576	+21	▲ 3.78%	29,229
Mar 19, 2026	545	565	539.5	555	+15	▲ 2.78%	42,847
Mar 17, 2026	540	540	530	540	+5.1	▲ 0.95%	6,679
Mar 16, 2026	537	540	532	534.9	-7.1	▼ 1.31%	8,666
Mar 15, 2026	538	542	535	542	+7.9	▲ 1.48%	14,190
Mar 12, 2026	531.1	535.2	525.1	534.1	+3	▲ 0.56%	8,410
Mar 11, 2026	540	540	531.1	531.1	-3.1	▼ 0.58%	17,430
Mar 10, 2026	544.6	555.4	532	534.2	+0.2	▲ 0.04%	29,121
Mar 09, 2026	533.1	534	533.1	534	+11.3	▲ 2.16%	764
Mar 03, 2026	508	525	507.4	522.7	+5	▲ 0.97%	6,019
Mar 01, 2026	504.1	518	504.1	517.7	+5.7	▲ 1.11%	9,176
Feb 26, 2026	501.2	513	501.2	512	+7.3	▲ 1.45%	6,456
Feb 25, 2026	514.7	514.7	503	504.7	-5.1	▼ 1.00%	9,104
Feb 24, 2026	505.9	515	504.7	509.8	+1.8	▲ 0.35%	3,216
Feb 23, 2026	513.8	513.8	502	508	+1	▲ 0.20%	5,213
Feb 22, 2026	495	511	495	507	+12	▲ 2.42%	23,194
Feb 17, 2026	498	505	490	495	-11.4	▼ 2.25%	33,994
Feb 16, 2026	502	506.9	495.5	506.4	+4.4	▲ 0.88%	15,134
Feb 12, 2026	506.9	507.8	500	502	-5	▼ 0.99%	12,055
Feb 11, 2026	505	508	500	507	+1	▲ 0.20%	9,456
Feb 10, 2026	495.1	507	495.1	506	+1	▲ 0.20%	8,753
Feb 09, 2026	510	511	503	505	-10	▼ 1.94%	6,936
Feb 08, 2026	523	524	515	515	-1	▼ 0.19%	9,317
Feb 05, 2026	510	516.1	505.2	516	+6	▲ 1.18%	4,584
Feb 04, 2026	518.9	518.9	503.5	510	-1	▼ 0.20%	3,827
Feb 03, 2026	513	515	502	511	-2	▼ 0.39%	8,760
Feb 02, 2026	507.3	516.8	506.1	513	-4	▼ 0.77%	11,162
Feb 01, 2026	513	520	513	517	+3.4	▲ 0.66%	14,696
Jan 29, 2026	510.1	525	510.1	513.6	-6.3	▼ 1.21%	11,453
Jan 28, 2026	515	519.9	512.5	519.9	+3.9	▲ 0.76%	5,375
Jan 27, 2026	521.5	530	515	516	-14	▼ 2.64%	13,235
Jan 26, 2026	540	540	525.2	530	-5	▼ 0.93%	10,483
Jan 25, 2026	524	539	520.1	535	+11.1	▲ 2.12%	11,493
Jan 22, 2026	517	525	516.5	523.9	+0.9	▲ 0.17%	5,507
Jan 21, 2026	520.1	525	515	523	-3	▼ 0.57%	7,735
Jan 20, 2026	515	529.9	505.1	526	+11.3	▲ 2.20%	19,072
Jan 18, 2026	514.7	514.7	498	514.7	+9.8	▲ 1.94%	11,010
Jan 14, 2026	498	505	497	504.9	+0.9	▲ 0.18%	2,451
Jan 13, 2026	500	507	499	504	-3.5	▼ 0.69%	3,510
Jan 12, 2026	508.9	512	500.1	507.5	-1.4	▼ 0.28%	5,763
Jan 08, 2026	506	509	500	508.9	+2.9	▲ 0.57%	5,181
Jan 07, 2026	507	507	500.1	506	-1	▼ 0.20%	7,187
Jan 06, 2026	514.9	514.9	504	507	+1	▲ 0.20%	13,087
Jan 05, 2026	500	507	500	506	0	• 0.00%	1,475
Jan 04, 2026	513	513	502.5	506	-1	▼ 0.20%	15,209
Jan 01, 2026	512.7	512.7	504.2	507	-7	▼ 1.36%	8,509
Dec 31, 2025	506.5	515	506.5	514	+4	▲ 0.78%	10,985
Dec 29, 2025	504	511	501	510	0	• 0.00%	17,159
Dec 28, 2025	500	510	495	510	+10	▲ 2.00%	24,244
Dec 24, 2025	491	501	491	500	-1	▼ 0.20%	5,555
Dec 23, 2025	500	501	490	501	+4.1	▲ 0.83%	7,964
Dec 22, 2025	494	496.9	485	496.9	-7	▼ 1.39%	4,436
Dec 21, 2025	488.1	503.9	482.1	503.9	+5.9	▲ 1.18%	12,659
Dec 18, 2025	507.9	507.9	481	498	0	• 0.00%	5,491
Dec 17, 2025	491.9	498	490	498	+8.5	▲ 1.74%	6,178
Dec 16, 2025	486.1	492	476.1	489.5	+7.5	▲ 1.56%	2,532
Dec 15, 2025	485	493	480	482	-7	▼ 1.43%	11,446
Dec 14, 2025	490	497.3	487.6	489	-7	▼ 1.41%	8,204
Dec 11, 2025	495.9	496	486.6	496	+0.1	▲ 0.02%	3,282
Dec 10, 2025	500	500	488	495.9	-3.6	▼ 0.72%	4,663
Dec 09, 2025	500	503	495	499.5	+2.5	▲ 0.50%	2,797
Dec 08, 2025	490	504.8	490	497	-0.9	▼ 0.18%	9,146
Dec 07, 2025	504	504	491.2	497.9	0	• 0.00%	9,778
Dec 03, 2025	500	508	494	497.9	-2.1	▼ 0.42%	9,669
Dec 02, 2025	513	513	495	500	-6.9	▼ 1.36%	4,741
Dec 01, 2025	493.6	508	493	506.9	+5.2	▲ 1.04%	13,358
Nov 30, 2025	508	520	501.7	501.7	-4.3	▼ 0.85%	17,330
Nov 27, 2025	505.9	506	500.5	506	+3	▲ 0.60%	3,221
Nov 26, 2025	502	504.9	499.1	503	-5.7	▼ 1.12%	6,653
Nov 25, 2025	497	509.9	497	508.7	+1.7	▲ 0.34%	10,858
Nov 24, 2025	498	508.9	495	507	+17.5	▲ 3.58%	17,227
Nov 23, 2025	475.1	491	475.1	489.5	+13.5	▲ 2.84%	9,922
Nov 20, 2025	483	483	475.2	476	-6	▼ 1.24%	7,783
Nov 19, 2025	482	485	477.3	482	-0.7	▼ 0.15%	3,357
Nov 18, 2025	494	494	476	482.7	-1.8	▼ 0.37%	7,255
Nov 17, 2025	485	485	476.2	484.5	+0.3	▲ 0.06%	5,067
Nov 16, 2025	471	488	471	484.2	+5.2	▲ 1.09%	9,580
Nov 13, 2025	480	485	476.5	479	-7	▼ 1.44%	5,202
Nov 12, 2025	493.4	493.4	482.1	486	-5.8	▼ 1.18%	4,708
Nov 11, 2025	484	491.8	480.5	491.8	+7.8	▲ 1.61%	6,673
Nov 10, 2025	483.1	484	479	484	-3.7	▼ 0.76%	8,502
Nov 09, 2025	482	489	481	487.7	-2.1	▼ 0.43%	5,195
Nov 06, 2025	498.6	504	486	489.8	+0.8	▲ 0.16%	4,285
Nov 05, 2025	480	490	480	489	+4	▲ 0.82%	6,006
Nov 04, 2025	506.9	508.8	481	485	-15	▼ 3.00%	13,946
Nov 03, 2025	497	512.9	490	500	-5	▼ 0.99%	13,932
Nov 02, 2025	490	507	490	505	+5.1	▲ 1.02%	9,039
Oct 30, 2025	485	504	478.1	499.9	+12.9	▲ 2.65%	14,507
Oct 29, 2025	490	499	482	487	-2.1	▼ 0.43%	4,606
Oct 28, 2025	470	493.8	470	489.1	+16.3	▲ 3.45%	10,303
Oct 26, 2025	460	475	458	472.8	+6.8	▲ 1.46%	4,512
Oct 19, 2025	460	475	460	466	+4.9	▲ 1.06%	3,495
Oct 16, 2025	479.5	479.5	461	461.1	-9	▼ 1.91%	17,704
Oct 15, 2025	482	484	467.8	470.1	-7.2	▼ 1.51%	9,190
Oct 14, 2025	485	485	476.5	477.3	-2.7	▼ 0.56%	14,591
Oct 13, 2025	475	483	473.4	480	0	• 0.00%	22,911
Oct 12, 2025	501	501	477	480	-26	▼ 5.14%	27,998
Oct 09, 2025	514	534	504	506	+1.2	▲ 0.24%	22,505
Oct 08, 2025	510.7	514.5	494	504.8	-15.4	▼ 2.96%	15,821
Oct 07, 2025	523	523.6	511	520.2	—	—	6,415

Himalayan Everest Insurance LimitedPrice History

Price Chart

HEI price summary

Daily Prices · last 1 year

More Non Life Insurance companies