Edvenswa Enterprises Limited (BOM:517170)
India · Delayed Price · Currency is INR 22.79
-0.21 (-0.91%)
At close: Aug 4, 2026
Edvenswa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 22.50 | 23.38 | 21.91 | 22.52 | 22.52 | 0.13% | 3,646 |
| Jul 22, 2026 | 23.15 | 23.50 | 22.02 | 22.49 | 22.49 | -0.93% | 35,791 |
| Jul 21, 2026 | 22.50 | 22.77 | 21.66 | 22.70 | 22.70 | -0.44% | 1,842 |
| Jul 20, 2026 | 20.88 | 22.90 | 20.83 | 22.80 | 22.80 | 4.01% | 6,659 |
| Jul 17, 2026 | 22.98 | 23.25 | 21.86 | 21.92 | 21.92 | -4.61% | 7,493 |
| Jul 16, 2026 | 22.90 | 23.69 | 22.54 | 22.98 | 22.98 | 0.35% | 2,708 |
| Jul 15, 2026 | 22.88 | 22.98 | 22.30 | 22.90 | 22.90 | 3.53% | 6,765 |
| Jul 14, 2026 | 23.00 | 23.45 | 21.95 | 22.12 | 22.12 | -3.45% | 1,713 |
| Jul 13, 2026 | 23.65 | 23.95 | 22.39 | 22.91 | 22.91 | -1.21% | 10,156 |
| Jul 10, 2026 | 23.52 | 23.52 | 21.44 | 23.19 | 23.19 | 2.79% | 68,597 |
| Jul 9, 2026 | 22.56 | 24.60 | 22.56 | 22.56 | 22.56 | -4.97% | 16,740 |
| Jul 8, 2026 | 24.20 | 24.81 | 23.45 | 23.74 | 23.74 | -3.81% | 3,982 |
| Jul 7, 2026 | 23.60 | 24.69 | 23.55 | 24.68 | 24.68 | 3.22% | 1,505 |
| Jul 6, 2026 | 23.71 | 24.05 | 23.71 | 23.91 | 23.91 | -4.17% | 8,631 |
| Jul 3, 2026 | 25.45 | 25.45 | 24.01 | 24.95 | 24.95 | 1.51% | 2,281 |
| Jul 2, 2026 | 25.49 | 25.98 | 24.30 | 24.58 | 24.58 | -3.57% | 3,758 |
| Jul 1, 2026 | 25.30 | 25.75 | 25.02 | 25.49 | 25.49 | 2.91% | 3,502 |
| Jun 30, 2026 | 24.00 | 25.50 | 24.00 | 24.77 | 24.77 | 0.49% | 10,005 |
| Jun 29, 2026 | 25.15 | 25.15 | 23.90 | 24.65 | 24.65 | -1.99% | 11,080 |
| Jun 25, 2026 | 25.10 | 25.15 | 24.05 | 25.15 | 25.15 | 0.20% | 804 |
| Jun 24, 2026 | 26.10 | 26.10 | 25.00 | 25.10 | 25.10 | 0.97% | 5,138 |
| Jun 23, 2026 | 26.30 | 26.30 | 24.62 | 24.86 | 24.86 | -2.24% | 6,649 |
| Jun 22, 2026 | 25.65 | 25.90 | 24.11 | 25.43 | 25.43 | 1.31% | 10,961 |
| Jun 19, 2026 | 26.24 | 26.24 | 25.05 | 25.10 | 25.10 | -4.34% | 3,267 |
| Jun 18, 2026 | 27.55 | 27.55 | 25.00 | 26.24 | 26.24 | -0.04% | 9,531 |
| Jun 17, 2026 | 26.14 | 26.25 | 25.50 | 26.25 | 26.25 | 5.00% | 9,931 |
| Jun 16, 2026 | 25.90 | 26.25 | 24.50 | 25.00 | 25.00 | -2.27% | 8,972 |
| Jun 15, 2026 | 25.23 | 26.10 | 24.99 | 25.58 | 25.58 | 2.36% | 17,486 |
| Jun 12, 2026 | 24.00 | 25.24 | 24.00 | 24.99 | 24.99 | 3.95% | 20,612 |
| Jun 11, 2026 | 24.55 | 25.40 | 24.00 | 24.04 | 24.04 | -2.08% | 10,391 |
| Jun 10, 2026 | 25.00 | 25.90 | 24.23 | 24.55 | 24.55 | -3.73% | 8,741 |
| Jun 9, 2026 | 25.00 | 25.95 | 25.00 | 25.50 | 25.50 | 0.79% | 7,704 |
| Jun 8, 2026 | 26.00 | 27.00 | 25.18 | 25.30 | 25.30 | -4.53% | 6,273 |
| Jun 5, 2026 | 26.99 | 27.94 | 26.00 | 26.50 | 26.50 | -0.79% | 4,862 |
| Jun 4, 2026 | 27.00 | 27.25 | 26.67 | 26.71 | 26.71 | -4.85% | 17,997 |
| Jun 3, 2026 | 26.36 | 28.24 | 25.56 | 28.07 | 28.07 | 4.35% | 31,281 |
| Jun 2, 2026 | 26.90 | 27.16 | 26.90 | 26.90 | 26.90 | -4.98% | 21,797 |
| Jun 1, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -4.97% | 5,243 |
| May 29, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -4.98% | 4,005 |
| May 27, 2026 | 33.40 | 33.40 | 31.10 | 31.35 | 31.35 | -1.79% | 2,090 |
| May 26, 2026 | 33.98 | 34.28 | 31.60 | 31.92 | 31.92 | -2.24% | 63,502 |
| May 25, 2026 | 32.65 | 32.65 | 31.00 | 32.65 | 32.65 | 4.98% | 67,848 |