Envair Electrodyne Limited (BOM:500246)
India · Delayed Price · Currency is INR 44.61
-3.72 (-7.70%)
At close: Mar 9, 2026
Envair Electrodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.01 | 46.00 | 43.51 | 44.61 | 44.61 | -7.70% | 1,538 |
| Mar 6, 2026 | 55.39 | 55.64 | 47.15 | 48.33 | 48.33 | -4.47% | 1,256 |
| Mar 4, 2026 | 56.99 | 56.99 | 50.59 | 50.59 | 50.59 | -3.67% | 444 |
| Mar 2, 2026 | 57.02 | 57.02 | 51.65 | 52.52 | 52.52 | -7.89% | 831 |
| Feb 27, 2026 | 59.89 | 59.89 | 55.03 | 57.02 | 57.02 | -4.93% | 904 |
| Feb 26, 2026 | 59.99 | 59.99 | 59.98 | 59.98 | 59.98 | -0.02% | 217 |
| Feb 25, 2026 | 61.85 | 61.85 | 59.99 | 59.99 | 59.99 | -4.63% | 22 |
| Feb 24, 2026 | 57.25 | 62.90 | 53.25 | 62.90 | 62.90 | 9.87% | 502 |
| Feb 23, 2026 | 58.25 | 58.25 | 57.25 | 57.25 | 57.25 | - | 879 |
| Feb 20, 2026 | 60.95 | 62.85 | 57.25 | 57.25 | 57.25 | 0.03% | 535 |
| Feb 19, 2026 | 58.00 | 59.95 | 57.00 | 57.23 | 57.23 | -9.16% | 5,359 |
| Feb 18, 2026 | 63.00 | 63.31 | 63.00 | 63.00 | 63.00 | -4.34% | 116 |
| Feb 17, 2026 | 60.02 | 65.86 | 60.02 | 65.86 | 65.86 | -0.20% | 252 |
| Feb 16, 2026 | 57.50 | 65.99 | 56.00 | 65.99 | 65.99 | 6.83% | 788 |
| Feb 13, 2026 | 69.30 | 69.30 | 56.71 | 61.77 | 61.77 | -1.95% | 1,110 |
| Feb 12, 2026 | 63.05 | 64.79 | 63.00 | 63.00 | 63.00 | -9.99% | 5,665 |
| Feb 11, 2026 | 64.00 | 70.00 | 64.00 | 69.99 | 69.99 | 9.36% | 429 |
| Feb 9, 2026 | 62.06 | 68.22 | 62.06 | 64.00 | 64.00 | 3.19% | 486 |
| Feb 5, 2026 | 69.50 | 69.55 | 62.02 | 62.02 | 62.02 | -1.91% | 10 |
| Feb 3, 2026 | 60.12 | 67.00 | 60.12 | 63.23 | 63.23 | -4.96% | 482 |
| Feb 2, 2026 | 69.99 | 71.86 | 66.00 | 66.53 | 66.53 | 1.02% | 12 |
| Jan 30, 2026 | 70.29 | 70.29 | 63.61 | 65.86 | 65.86 | -1.63% | 775 |
| Jan 29, 2026 | 61.56 | 67.95 | 61.56 | 66.95 | 66.95 | 3.45% | 746 |
| Jan 28, 2026 | 65.49 | 65.49 | 62.25 | 64.72 | 64.72 | -1.18% | 121 |
| Jan 27, 2026 | 67.52 | 67.52 | 65.46 | 65.49 | 65.49 | -4.95% | 152 |
| Jan 22, 2026 | 69.00 | 69.00 | 68.71 | 68.90 | 68.90 | -4.73% | 306 |
| Jan 20, 2026 | 69.10 | 72.34 | 69.09 | 72.32 | 72.32 | -0.55% | 812 |
| Jan 19, 2026 | 75.49 | 75.49 | 71.92 | 72.72 | 72.72 | -3.94% | 19 |
| Jan 16, 2026 | 77.18 | 77.18 | 69.88 | 75.70 | 75.70 | 2.92% | 1,138 |
| Jan 14, 2026 | 66.59 | 73.55 | 66.55 | 73.55 | 73.55 | 5.00% | 4,959 |
| Jan 13, 2026 | 73.73 | 73.73 | 70.05 | 70.05 | 70.05 | -4.99% | 716 |
| Jan 12, 2026 | 73.75 | 73.75 | 67.03 | 73.73 | 73.73 | 4.95% | 1,619 |
| Jan 9, 2026 | 68.00 | 70.26 | 66.00 | 70.25 | 70.25 | 3.25% | 1,359 |
| Jan 8, 2026 | 74.10 | 74.10 | 68.04 | 68.04 | 68.04 | -3.60% | 214 |
| Jan 7, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 5.00% | 1,062 |
| Jan 6, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.55% | 20 |
| Jan 5, 2026 | 70.31 | 70.31 | 66.80 | 66.85 | 66.85 | -4.92% | 2,284 |
| Jan 1, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.97% | 12 |
| Dec 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 20 |
| Dec 30, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | -0.49% | 121 |
| Dec 29, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.49% | 8 |
| Dec 26, 2025 | 77.00 | 77.00 | 71.50 | 71.70 | 71.70 | -4.27% | 136 |
| Dec 24, 2025 | 75.90 | 75.90 | 70.53 | 74.90 | 74.90 | 3.32% | 313 |
| Dec 23, 2025 | 67.01 | 72.50 | 67.01 | 72.49 | 72.49 | 4.98% | 320 |
| Dec 22, 2025 | 68.05 | 69.06 | 68.05 | 69.05 | 69.05 | -1.78% | 230 |
| Dec 19, 2025 | 71.00 | 74.50 | 70.30 | 70.30 | 70.30 | -0.99% | 74 |
| Dec 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.04% | 100 |
| Dec 17, 2025 | 74.00 | 74.00 | 73.99 | 73.99 | 73.99 | - | 109 |
| Dec 16, 2025 | 70.29 | 74.00 | 70.29 | 73.99 | 73.99 | 4.95% | 100 |
| Dec 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.73% | 50 |