Evonile Pharma Limited (BOM:500672)
India · Delayed Price · Currency is INR 1,900.65
-36.65 (-1.89%)
At close: Oct 16, 2026
Evonile Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,919.85 | 1,941.00 | 1,850.00 | 1,900.65 | 1,900.65 | -1.89% | 1,814 |
| Oct 15, 2026 | 1,962.25 | 1,970.45 | 1,925.00 | 1,937.30 | 1,937.30 | -2.59% | 1,088 |
| Oct 14, 2026 | 2,005.95 | 2,005.95 | 1,963.00 | 1,988.85 | 1,988.85 | 0.01% | 1,621 |
| Oct 13, 2026 | 1,995.00 | 2,037.95 | 1,939.95 | 1,988.60 | 1,988.60 | -1.23% | 2,507 |
| Oct 12, 2026 | 2,099.95 | 2,101.85 | 2,001.00 | 2,013.35 | 2,013.35 | -1.67% | 1,355 |
| Oct 9, 2026 | 1,995.00 | 2,068.00 | 1,950.00 | 2,047.55 | 2,047.55 | 3.08% | 3,933 |
| Oct 8, 2026 | 2,031.95 | 2,041.25 | 1,967.45 | 1,986.40 | 1,986.40 | -1.24% | 2,628 |
| Oct 7, 2026 | 2,010.05 | 2,085.05 | 2,003.25 | 2,011.30 | 2,011.30 | -1.84% | 2,431 |
| Oct 6, 2026 | 1,971.00 | 2,072.75 | 1,942.15 | 2,049.05 | 2,049.05 | 4.19% | 5,278 |
| Oct 5, 2026 | 2,006.00 | 2,164.60 | 1,961.65 | 1,966.70 | 1,966.70 | -0.06% | 18,619 |
| Oct 1, 2026 | 1,931.90 | 1,979.95 | 1,900.00 | 1,967.85 | 1,967.85 | 2.29% | 4,712 |
| Sep 30, 2026 | 1,911.00 | 2,003.00 | 1,910.00 | 1,923.85 | 1,923.85 | -0.49% | 2,040 |
| Sep 29, 2026 | 1,949.35 | 1,977.90 | 1,903.75 | 1,933.35 | 1,933.35 | -0.10% | 2,964 |
| Sep 28, 2026 | 1,974.40 | 2,026.75 | 1,925.70 | 1,935.30 | 1,935.30 | -1.33% | 4,313 |
| Sep 25, 2026 | 1,970.00 | 1,979.95 | 1,939.00 | 1,961.40 | 1,961.40 | -0.46% | 2,114 |
| Sep 24, 2026 | 2,028.00 | 2,028.00 | 1,960.00 | 1,970.55 | 1,970.55 | -2.78% | 3,190 |
| Sep 23, 2026 | 1,976.00 | 2,096.30 | 1,962.70 | 2,026.85 | 2,026.85 | 2.54% | 6,328 |
| Sep 22, 2026 | 2,030.00 | 2,045.35 | 1,967.00 | 1,976.65 | 1,976.65 | -1.30% | 7,448 |
| Sep 21, 2026 | 2,065.00 | 2,066.00 | 1,989.20 | 2,002.75 | 2,002.75 | -2.66% | 7,148 |
| Sep 18, 2026 | 2,107.00 | 2,161.40 | 2,018.05 | 2,057.50 | 2,057.50 | -1.12% | 8,249 |
| Sep 17, 2026 | 2,016.00 | 2,190.00 | 2,013.05 | 2,080.85 | 2,080.85 | 4.21% | 12,688 |
| Sep 16, 2026 | 2,150.05 | 2,185.25 | 1,976.85 | 1,996.85 | 1,996.85 | -8.80% | 11,006 |
| Sep 15, 2026 | 2,336.25 | 2,373.05 | 2,165.00 | 2,189.55 | 2,189.55 | -8.51% | 11,753 |
| Sep 11, 2026 | 2,388.00 | 2,551.20 | 2,265.35 | 2,393.15 | 2,393.15 | -1.32% | 42,326 |
| Sep 10, 2026 | 2,252.00 | 2,588.00 | 2,238.35 | 2,425.05 | 2,425.05 | 10.83% | 82,335 |
| Sep 9, 2026 | 1,854.00 | 2,188.00 | 1,841.00 | 2,188.00 | 2,188.00 | 20.00% | 75,410 |
| Sep 8, 2026 | 1,659.65 | 1,850.95 | 1,659.65 | 1,823.35 | 1,823.35 | 11.19% | 39,480 |
| Sep 7, 2026 | 1,651.50 | 1,696.90 | 1,609.60 | 1,639.90 | 1,639.90 | 0.17% | 145,528 |
| Sep 4, 2026 | 1,624.95 | 1,663.95 | 1,616.20 | 1,637.10 | 1,637.10 | 1.37% | 2,002 |
| Sep 3, 2026 | 1,611.40 | 1,620.00 | 1,600.00 | 1,614.95 | 1,614.95 | 0.80% | 803 |
| Sep 2, 2026 | 1,599.90 | 1,611.50 | 1,558.70 | 1,602.15 | 1,602.15 | 1.11% | 1,101 |
| Sep 1, 2026 | 1,530.35 | 1,618.45 | 1,530.35 | 1,584.60 | 1,584.60 | 1.81% | 1,963 |
| Aug 31, 2026 | 1,469.70 | 1,579.30 | 1,469.70 | 1,556.50 | 1,556.50 | 4.69% | 2,343 |
| Aug 28, 2026 | 1,500.20 | 1,500.20 | 1,474.70 | 1,486.80 | 1,486.80 | -0.49% | 308 |
| Aug 27, 2026 | 1,482.55 | 1,500.00 | 1,466.30 | 1,494.10 | 1,494.10 | 0.28% | 283 |
| Aug 26, 2026 | 1,499.85 | 1,500.20 | 1,472.40 | 1,490.00 | 1,490.00 | -0.66% | 837 |
| Aug 25, 2026 | 1,487.45 | 1,505.40 | 1,474.25 | 1,499.85 | 1,499.85 | -0.70% | 288 |
| Aug 24, 2026 | 1,387.00 | 1,537.70 | 1,387.00 | 1,510.40 | 1,510.40 | 6.11% | 14,075 |
| Aug 21, 2026 | 1,499.00 | 1,500.00 | 1,407.00 | 1,423.40 | 1,423.40 | -3.98% | 4,195 |
| Aug 20, 2026 | 1,629.95 | 1,629.95 | 1,480.05 | 1,482.45 | 1,482.45 | -3.21% | 2,981 |
| Aug 19, 2026 | 1,624.35 | 1,624.35 | 1,528.45 | 1,531.55 | 1,531.55 | -3.92% | 1,026 |
| Aug 18, 2026 | 1,570.05 | 1,599.95 | 1,551.20 | 1,594.05 | 1,594.05 | 0.31% | 928 |
| Aug 17, 2026 | 1,585.95 | 1,625.00 | 1,577.60 | 1,589.20 | 1,589.20 | 0.16% | 2,372 |
| Aug 14, 2026 | 1,563.95 | 1,643.90 | 1,563.95 | 1,586.70 | 1,586.70 | 2.30% | 1,104 |
| Aug 13, 2026 | 1,560.60 | 1,599.60 | 1,541.30 | 1,551.10 | 1,551.10 | -2.73% | 1,033 |
| Aug 12, 2026 | 1,588.90 | 1,630.00 | 1,585.50 | 1,594.65 | 1,594.65 | 0.36% | 669 |
| Aug 11, 2026 | 1,606.30 | 1,613.10 | 1,574.00 | 1,588.90 | 1,588.90 | -1.08% | 561 |
| Aug 10, 2026 | 1,609.90 | 1,621.70 | 1,602.20 | 1,606.30 | 1,606.30 | -0.22% | 688 |
| Aug 7, 2026 | 1,560.00 | 1,622.90 | 1,560.00 | 1,609.90 | 1,609.90 | 0.40% | 1,059 |
| Aug 6, 2026 | 1,642.00 | 1,660.00 | 1,559.00 | 1,603.55 | 1,603.55 | -1.79% | 1,452 |