Edvenswa Enterprises Limited (BOM:517170)
India · Delayed Price · Currency is INR 22.25
+0.28 (1.27%)
At close: Oct 5, 2026
Edvenswa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 21.97 | 22.38 | 21.75 | 22.25 | 22.25 | 1.27% | 668 |
| Oct 1, 2026 | 22.70 | 22.70 | 21.31 | 21.97 | 21.97 | -0.14% | 8,110 |
| Sep 30, 2026 | 22.44 | 22.47 | 20.75 | 22.00 | 22.00 | - | 16,674 |
| Sep 29, 2026 | 22.26 | 22.50 | 21.51 | 22.00 | 22.00 | 0.82% | 7,360 |
| Sep 28, 2026 | 22.15 | 22.40 | 21.65 | 21.82 | 21.82 | -1.84% | 6,950 |
| Sep 25, 2026 | 23.00 | 23.00 | 21.40 | 22.23 | 22.23 | 4.17% | 9,137 |
| Sep 24, 2026 | 23.03 | 23.03 | 21.30 | 21.34 | 21.34 | -6.24% | 8,035 |
| Sep 23, 2026 | 23.03 | 23.03 | 21.60 | 22.76 | 22.76 | 2.02% | 4,709 |
| Sep 22, 2026 | 21.30 | 22.79 | 21.30 | 22.31 | 22.31 | -0.04% | 3,475 |
| Sep 21, 2026 | 21.75 | 22.57 | 20.85 | 22.32 | 22.32 | 4.10% | 8,697 |
| Sep 18, 2026 | 21.31 | 21.59 | 21.11 | 21.44 | 21.44 | -0.92% | 5,261 |
| Sep 17, 2026 | 21.11 | 21.90 | 21.02 | 21.64 | 21.64 | 0.84% | 12,414 |
| Sep 16, 2026 | 22.00 | 22.68 | 21.00 | 21.46 | 21.46 | -2.63% | 14,942 |
| Sep 15, 2026 | 23.95 | 23.95 | 21.15 | 22.04 | 22.04 | -6.21% | 38,611 |
| Sep 11, 2026 | 22.53 | 24.43 | 22.05 | 23.50 | 23.50 | 5.38% | 23,648 |
| Sep 10, 2026 | 21.65 | 22.48 | 21.51 | 22.30 | 22.30 | 0.13% | 7,067 |
| Sep 9, 2026 | 22.30 | 22.41 | 21.01 | 22.27 | 22.27 | 2.39% | 19,451 |
| Sep 8, 2026 | 21.89 | 21.89 | 20.32 | 21.75 | 21.75 | 4.17% | 9,128 |
| Sep 7, 2026 | 20.30 | 21.89 | 20.30 | 20.88 | 20.88 | 0.87% | 9,322 |
| Sep 4, 2026 | 21.94 | 21.94 | 20.58 | 20.70 | 20.70 | -1.43% | 11,351 |
| Sep 3, 2026 | 21.39 | 21.40 | 21.00 | 21.00 | 21.00 | 1.45% | 10,548 |
| Sep 2, 2026 | 20.50 | 20.98 | 20.50 | 20.70 | 20.70 | 1.87% | 1,239 |
| Sep 1, 2026 | 20.90 | 21.00 | 19.60 | 20.32 | 20.32 | -1.88% | 9,465 |
| Aug 31, 2026 | 21.10 | 21.10 | 19.87 | 20.71 | 20.71 | -0.91% | 15,120 |
| Aug 28, 2026 | 21.02 | 21.34 | 19.95 | 20.90 | 20.90 | 1.90% | 15,222 |
| Aug 27, 2026 | 21.00 | 21.00 | 20.40 | 20.51 | 20.51 | 0.39% | 9,083 |
| Aug 26, 2026 | 20.00 | 20.99 | 20.00 | 20.43 | 20.43 | -0.54% | 5,604 |
| Aug 25, 2026 | 20.94 | 20.94 | 19.76 | 20.54 | 20.54 | 0.93% | 5,710 |
| Aug 24, 2026 | 20.99 | 20.99 | 20.35 | 20.35 | 20.35 | -0.39% | 10,752 |
| Aug 21, 2026 | 19.91 | 21.49 | 19.91 | 20.43 | 20.43 | -0.24% | 25,308 |
| Aug 20, 2026 | 22.69 | 22.69 | 20.20 | 20.48 | 20.48 | -6.36% | 16,879 |
| Aug 19, 2026 | 22.49 | 22.49 | 20.12 | 21.87 | 21.87 | 3.45% | 23,594 |
| Aug 18, 2026 | 20.85 | 22.37 | 20.85 | 21.14 | 21.14 | -4.39% | 5,485 |
| Aug 17, 2026 | 21.61 | 22.45 | 20.90 | 22.11 | 22.11 | 2.31% | 6,364 |
| Aug 14, 2026 | 21.57 | 22.14 | 21.30 | 21.61 | 21.61 | 0.19% | 4,663 |
| Aug 13, 2026 | 21.55 | 22.78 | 21.11 | 21.57 | 21.57 | -1.91% | 11,296 |
| Aug 12, 2026 | 21.20 | 22.99 | 20.80 | 21.99 | 21.99 | -1.35% | 5,410 |
| Aug 11, 2026 | 21.50 | 22.45 | 21.00 | 22.29 | 22.29 | 4.55% | 13,883 |
| Aug 10, 2026 | 22.40 | 22.40 | 21.00 | 21.32 | 21.32 | -1.02% | 4,000 |
| Aug 7, 2026 | 22.50 | 22.99 | 21.38 | 21.54 | 21.54 | -4.27% | 17,700 |
| Aug 6, 2026 | 23.26 | 23.26 | 21.57 | 22.50 | 22.50 | -0.88% | 27,661 |
| Aug 5, 2026 | 21.75 | 23.45 | 21.70 | 22.70 | 22.70 | -0.39% | 15,448 |
| Aug 4, 2026 | 22.70 | 23.45 | 22.10 | 22.79 | 22.79 | -0.91% | 3,387 |
| Aug 3, 2026 | 22.99 | 23.50 | 22.02 | 23.00 | 23.00 | 0.04% | 4,408 |
| Jul 31, 2026 | 22.50 | 23.45 | 21.60 | 22.99 | 22.99 | 1.73% | 7,131 |
| Jul 30, 2026 | 21.54 | 22.61 | 21.54 | 22.60 | 22.60 | 4.92% | 1,954 |
| Jul 29, 2026 | 21.73 | 22.90 | 21.50 | 21.54 | 21.54 | -1.37% | 14,131 |
| Jul 28, 2026 | 21.93 | 22.80 | 21.72 | 21.84 | 21.84 | 0.55% | 2,389 |
| Jul 27, 2026 | 22.02 | 23.10 | 21.50 | 21.72 | 21.72 | -1.32% | 4,097 |
| Jul 24, 2026 | 22.52 | 23.00 | 21.89 | 22.01 | 22.01 | -2.26% | 1,625 |