Envair Electrodyne Limited (BOM:500246)
India · Delayed Price · Currency is INR 42.57
-2.24 (-5.00%)
At close: Apr 2, 2026
Envair Electrodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 43.95 | 44.81 | 42.57 | 42.57 | 42.57 | -5.00% | 657 |
| Apr 1, 2026 | 45.98 | 45.98 | 41.86 | 44.81 | 44.81 | 1.70% | 2,466 |
| Mar 30, 2026 | 43.97 | 46.17 | 41.81 | 44.06 | 44.06 | 0.18% | 665 |
| Mar 27, 2026 | 43.09 | 44.98 | 41.04 | 43.98 | 43.98 | 2.09% | 269 |
| Mar 25, 2026 | 41.25 | 43.09 | 40.89 | 43.08 | 43.08 | 4.56% | 1,590 |
| Mar 24, 2026 | 44.20 | 44.20 | 40.90 | 41.20 | 41.20 | -2.16% | 3,411 |
| Mar 23, 2026 | 38.70 | 42.58 | 38.60 | 42.11 | 42.11 | 3.82% | 2,220 |
| Mar 20, 2026 | 42.43 | 42.43 | 40.56 | 40.56 | 40.56 | 0.37% | 640 |
| Mar 19, 2026 | 44.00 | 44.00 | 40.15 | 40.41 | 40.41 | -3.79% | 1,789 |
| Mar 18, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -3.96% | 208 |
| Mar 17, 2026 | 43.96 | 43.96 | 43.08 | 43.73 | 43.73 | -0.52% | 160 |
| Mar 16, 2026 | 43.02 | 48.50 | 43.01 | 43.96 | 43.96 | -4.02% | 770 |
| Mar 12, 2026 | 48.96 | 51.85 | 44.90 | 45.80 | 45.80 | -4.58% | 269 |
| Mar 11, 2026 | 44.76 | 48.00 | 44.76 | 48.00 | 48.00 | 7.60% | 59 |
| 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 |