Envair Electrodyne Limited (BOM:500246)
India · Delayed Price · Currency is INR 42.52
-0.86 (-1.98%)
At close: Aug 21, 2026
Envair Electrodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 42.53 | 42.54 | 42.52 | 42.52 | 42.52 | -1.98% | 514 |
| Aug 20, 2026 | 44.00 | 44.00 | 43.38 | 43.38 | 43.38 | -1.99% | 1,749 |
| Aug 19, 2026 | 46.04 | 46.04 | 44.25 | 44.26 | 44.26 | -1.97% | 1,230 |
| Aug 18, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -2.00% | 455 |
| Aug 17, 2026 | 47.01 | 47.01 | 46.07 | 46.07 | 46.07 | -2.00% | 322 |
| Aug 14, 2026 | 48.89 | 48.89 | 47.01 | 47.01 | 47.01 | -1.94% | 2,961 |
| Aug 13, 2026 | 47.00 | 47.94 | 47.00 | 47.94 | 47.94 | 2.00% | 2,595 |
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.26% | 1,105 |
| Aug 11, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.99% | 208 |
| Aug 10, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.99% | 1 |
| Aug 7, 2026 | 48.80 | 49.00 | 48.80 | 48.80 | 48.80 | -1.99% | 1,389 |
| Aug 6, 2026 | 50.79 | 50.79 | 49.79 | 49.79 | 49.79 | -1.99% | 6 |
| Aug 5, 2026 | 50.15 | 50.80 | 50.15 | 50.80 | 50.80 | -0.72% | 1,332 |
| Aug 4, 2026 | 51.50 | 56.14 | 51.16 | 51.17 | 51.17 | -4.98% | 4,378 |
| Aug 3, 2026 | 53.93 | 53.93 | 48.90 | 53.85 | 53.85 | 4.83% | 1,227 |
| Jul 31, 2026 | 51.37 | 51.37 | 51.30 | 51.37 | 51.37 | 4.99% | 5,695 |
| Jul 30, 2026 | 48.90 | 48.93 | 48.50 | 48.93 | 48.93 | 5.00% | 4,126 |
| Jul 29, 2026 | 42.18 | 46.60 | 42.18 | 46.60 | 46.60 | 4.98% | 21,300 |
| Jul 28, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -4.99% | 2,266 |
| Jul 27, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -4.98% | 1,329 |
| Jul 24, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -4.99% | 2,683 |
| Jul 23, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -4.99% | 2,542 |
| Jul 22, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -4.99% | 1,930 |
| Jul 21, 2026 | 58.30 | 58.30 | 57.33 | 57.33 | 57.33 | -4.99% | 1,216 |
| Jul 20, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -4.99% | 1,721 |
| Jul 17, 2026 | 63.01 | 64.05 | 63.01 | 63.51 | 63.51 | -3.17% | 2,082 |
| Jul 16, 2026 | 70.05 | 70.05 | 65.00 | 65.59 | 65.59 | -1.81% | 5,972 |
| Jul 15, 2026 | 71.80 | 72.39 | 66.10 | 66.80 | 66.80 | -3.62% | 4,957 |
| Jul 14, 2026 | 69.40 | 69.40 | 69.31 | 69.31 | 69.31 | -4.99% | 2,774 |
| Jul 13, 2026 | 73.10 | 73.10 | 72.95 | 72.95 | 72.95 | -4.99% | 205 |
| Jul 10, 2026 | 77.00 | 77.00 | 70.50 | 76.78 | 76.78 | 4.69% | 7,010 |
| Jul 9, 2026 | 73.34 | 73.34 | 66.36 | 73.34 | 73.34 | 5.00% | 9,383 |
| Jul 8, 2026 | 73.52 | 73.52 | 69.85 | 69.85 | 69.85 | -4.99% | 4,887 |
| Jul 7, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -4.99% | 5,792 |
| Jul 6, 2026 | 79.82 | 80.00 | 77.38 | 77.38 | 77.38 | -5.00% | 5,559 |
| Jul 3, 2026 | 83.77 | 83.77 | 81.45 | 81.45 | 81.45 | -2.00% | 911 |
| Jul 2, 2026 | 80.00 | 83.11 | 80.00 | 83.11 | 83.11 | 1.99% | 4,316 |
| Jul 1, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -2.00% | 3,302 |
| Jun 30, 2026 | 84.80 | 84.80 | 83.15 | 83.15 | 83.15 | -1.95% | 29 |
| Jun 29, 2026 | 86.50 | 86.50 | 84.80 | 84.80 | 84.80 | -1.97% | 335 |
| Jun 25, 2026 | 86.45 | 86.50 | 86.45 | 86.50 | 86.50 | -1.93% | 952 |
| Jun 24, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.00% | 579 |
| Jun 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.96% | 659 |
| Jun 22, 2026 | 91.80 | 92.25 | 91.80 | 91.80 | 91.80 | -1.98% | 931 |
| Jun 19, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -1.99% | 109 |
| Jun 18, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | -1.95% | 203 |
| Jun 17, 2026 | 98.00 | 98.00 | 97.45 | 97.45 | 97.45 | -1.96% | 2,608 |
| Jun 16, 2026 | 99.50 | 99.50 | 99.40 | 99.40 | 99.40 | 1.90% | 1,906 |
| Jun 15, 2026 | 93.75 | 97.55 | 93.75 | 97.55 | 97.55 | 1.99% | 1,575 |
| Jun 12, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -2.00% | 464 |