Envair Electrodyne Limited (BOM:500246)
India · Delayed Price · Currency is INR 69.21
-0.14 (-0.20%)
At close: Dec 8, 2025
Envair Electrodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 72.80 | 72.80 | 69.00 | 69.21 | 69.21 | -0.20% | 224 |
| Dec 5, 2025 | 72.15 | 72.15 | 69.26 | 69.35 | 69.35 | -3.75% | 95 |
| Dec 4, 2025 | 77.00 | 77.00 | 71.85 | 72.05 | 72.05 | -4.51% | 814 |
| Dec 3, 2025 | 76.00 | 76.00 | 70.50 | 75.45 | 75.45 | 2.04% | 43 |
| Dec 2, 2025 | 72.50 | 73.99 | 69.02 | 73.94 | 73.94 | 1.99% | 315 |
| Dec 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 67 |
| Nov 28, 2025 | 69.48 | 72.50 | 69.00 | 72.50 | 72.50 | 4.86% | 63 |
| Nov 27, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - | 102 |
| Nov 26, 2025 | 72.11 | 72.11 | 69.14 | 69.14 | 69.14 | -4.12% | 165 |
| Nov 25, 2025 | 73.00 | 73.00 | 72.11 | 72.11 | 72.11 | -4.97% | 598 |
| Nov 21, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - | 37 |
| Nov 20, 2025 | 77.99 | 78.00 | 74.00 | 75.88 | 75.88 | -1.20% | 285 |
| Nov 19, 2025 | 76.80 | 76.80 | 76.50 | 76.80 | 76.80 | 4.98% | 396 |
| Nov 18, 2025 | 72.70 | 73.25 | 72.70 | 73.16 | 73.16 | -4.35% | 301 |
| Nov 17, 2025 | 76.99 | 76.99 | 76.49 | 76.49 | 76.49 | -0.65% | 118 |
| Nov 14, 2025 | 77.99 | 77.99 | 74.12 | 76.99 | 76.99 | -1.28% | 404 |
| Nov 13, 2025 | 78.90 | 78.90 | 77.99 | 77.99 | 77.99 | 2.08% | 96 |
| Nov 12, 2025 | 79.00 | 79.00 | 72.80 | 76.40 | 76.40 | -0.13% | 777 |
| Nov 11, 2025 | 73.00 | 76.50 | 72.75 | 76.50 | 76.50 | -0.05% | 90 |
| Nov 10, 2025 | 76.54 | 77.98 | 76.54 | 76.54 | 76.54 | - | 66 |
| Nov 7, 2025 | 76.80 | 76.80 | 73.00 | 76.54 | 76.54 | -0.35% | 725 |
| Nov 6, 2025 | 82.15 | 82.15 | 76.81 | 76.81 | 76.81 | -5.00% | 2,033 |
| Nov 4, 2025 | 84.79 | 84.79 | 77.50 | 80.85 | 80.85 | -0.10% | 1,108 |
| Nov 3, 2025 | 78.15 | 85.99 | 78.15 | 80.93 | 80.93 | -1.62% | 4,116 |
| Oct 31, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -4.99% | 1,682 |
| Oct 30, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -4.99% | 348 |
| Oct 29, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | -4.99% | 91 |
| Oct 28, 2025 | 98.95 | 98.95 | 95.92 | 95.92 | 95.92 | -4.99% | 656 |
| Oct 27, 2025 | 106.00 | 106.00 | 100.36 | 100.96 | 100.96 | -9.46% | 134 |
| Oct 24, 2025 | 128.50 | 128.50 | 111.51 | 111.51 | 111.51 | -9.99% | 7,500 |
| Oct 23, 2025 | 128.95 | 128.95 | 122.00 | 123.89 | 123.89 | 5.68% | 9,566 |
| Oct 21, 2025 | 106.61 | 117.27 | 106.61 | 117.23 | 117.23 | 9.96% | 1,417 |
| Oct 20, 2025 | 100.00 | 108.79 | 98.99 | 106.61 | 106.61 | 14.65% | 4,559 |
| Oct 17, 2025 | 90.00 | 95.00 | 90.00 | 92.99 | 92.99 | 3.77% | 1,546 |
| Oct 16, 2025 | 85.00 | 93.70 | 83.99 | 89.61 | 89.61 | 9.90% | 4,341 |
| Oct 15, 2025 | 78.00 | 90.00 | 77.22 | 81.54 | 81.54 | 4.40% | 3,256 |
| Oct 14, 2025 | 72.51 | 78.14 | 72.51 | 78.10 | 78.10 | 4.13% | 2,529 |
| Oct 13, 2025 | 78.15 | 78.15 | 72.00 | 75.00 | 75.00 | 6.67% | 1,930 |
| Oct 10, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.09% | 2 |
| Oct 9, 2025 | 71.25 | 71.25 | 70.20 | 70.25 | 70.25 | -1.25% | 141 |
| Oct 8, 2025 | 75.29 | 75.29 | 70.10 | 71.14 | 71.14 | -5.51% | 219 |
| Oct 7, 2025 | 72.01 | 76.00 | 72.01 | 75.29 | 75.29 | 4.55% | 552 |
| Oct 6, 2025 | 69.85 | 73.99 | 69.85 | 72.01 | 72.01 | 2.87% | 472 |
| Oct 3, 2025 | 69.81 | 74.99 | 69.81 | 70.00 | 70.00 | 0.29% | 602 |
| Oct 1, 2025 | 70.97 | 74.96 | 68.00 | 69.80 | 69.80 | -1.65% | 2,197 |
| Sep 30, 2025 | 70.46 | 71.00 | 69.60 | 70.97 | 70.97 | 0.72% | 2,058 |
| Sep 29, 2025 | 69.00 | 72.99 | 69.00 | 70.46 | 70.46 | 2.12% | 251 |
| Sep 26, 2025 | 72.48 | 72.48 | 68.28 | 69.00 | 69.00 | -5.27% | 208 |
| Sep 25, 2025 | 75.90 | 75.90 | 71.00 | 72.84 | 72.84 | 3.38% | 143 |
| Sep 24, 2025 | 73.01 | 73.99 | 70.00 | 70.46 | 70.46 | -3.49% | 1,432 |