Envair Electrodyne Limited (BOM:500246)
India · Delayed Price · Currency is INR 61.77
-1.23 (-1.95%)
At close: Feb 13, 2026
Envair Electrodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 68.70 | 74.00 | 68.70 | 74.00 | 74.00 | 2.78% | 151 |
| Dec 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 29 |
| Dec 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.03% | 14 |
| 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 |