Evexia Lifecare Limited (BOM:524444)
India · Delayed Price · Currency is INR 1.650
+0.020 (1.23%)
At close: Jan 22, 2026
Evexia Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.58 | 1.68 | 1.58 | 1.63 | 1.63 | 1.87% | 3,602,685 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.56 | 1.60 | 1.60 | -2.44% | 2,434,770 |
| Jan 19, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 1,819,564 |
| Jan 16, 2026 | 1.66 | 1.80 | 1.65 | 1.66 | 1.66 | -2.92% | 3,885,906 |
| Jan 14, 2026 | 1.66 | 1.74 | 1.64 | 1.71 | 1.71 | 4.27% | 7,117,294 |
| Jan 13, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | - | 5,384,980 |
| Jan 12, 2026 | 1.65 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 2,807,433 |
| Jan 9, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | - | 4,166,947 |
| Jan 8, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -0.60% | 1,630,135 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.64 | 1.66 | 1.66 | -1.19% | 3,888,195 |
| Jan 6, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 1,743,676 |
| Jan 5, 2026 | 1.65 | 1.79 | 1.64 | 1.67 | 1.67 | 0.60% | 8,402,695 |
| Jan 2, 2026 | 1.65 | 1.76 | 1.58 | 1.66 | 1.66 | 1.22% | 13,690,490 |
| Jan 1, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 588,496 |
| Dec 31, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 1,477,859 |
| Dec 30, 2025 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 2,197,164 |
| Dec 29, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | - | 5,714,194 |
| Dec 26, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 0.61% | 1,297,788 |
| Dec 24, 2025 | 1.65 | 1.72 | 1.64 | 1.64 | 1.64 | - | 2,250,768 |
| Dec 23, 2025 | 1.66 | 1.80 | 1.64 | 1.64 | 1.64 | -1.20% | 4,515,230 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | - | 1,156,085 |
| Dec 19, 2025 | 1.66 | 1.75 | 1.64 | 1.66 | 1.66 | - | 3,357,034 |
| Dec 18, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | - | 1,399,100 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 982,352 |
| Dec 16, 2025 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | - | 1,184,470 |
| Dec 15, 2025 | 1.67 | 1.88 | 1.66 | 1.68 | 1.68 | 1.82% | 3,727,503 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.53 | 1.65 | 1.65 | -0.60% | 1,767,738 |
| Dec 11, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 1,047,987 |
| Dec 10, 2025 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | - | 1,446,315 |
| Dec 9, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 703,816 |
| Dec 8, 2025 | 1.68 | 1.76 | 1.64 | 1.67 | 1.67 | -2.34% | 2,722,374 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | 1.79% | 1,307,138 |
| Dec 4, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 1,119,028 |
| Dec 3, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 3,184,681 |
| Dec 2, 2025 | 1.78 | 1.95 | 1.68 | 1.70 | 1.70 | -3.95% | 4,186,633 |
| Dec 1, 2025 | 1.70 | 1.88 | 1.65 | 1.77 | 1.77 | 5.99% | 2,965,328 |
| Nov 28, 2025 | 1.69 | 1.74 | 1.65 | 1.67 | 1.67 | - | 3,077,568 |
| Nov 27, 2025 | 1.72 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 1,399,959 |
| Nov 26, 2025 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | - | 7,310,100 |
| Nov 25, 2025 | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | 1.78% | 6,293,164 |
| Nov 24, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 855,513 |
| Nov 21, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 14,241,900 |
| Nov 20, 2025 | 1.68 | 1.73 | 1.65 | 1.71 | 1.71 | 1.79% | 7,569,996 |
| Nov 19, 2025 | 1.72 | 1.74 | 1.52 | 1.68 | 1.68 | -2.33% | 2,630,229 |
| Nov 18, 2025 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 2,486,862 |
| Nov 17, 2025 | 1.74 | 1.80 | 1.71 | 1.73 | 1.73 | -0.57% | 2,527,385 |
| Nov 14, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 714,980 |
| Nov 13, 2025 | 1.74 | 1.79 | 1.73 | 1.73 | 1.73 | -0.57% | 2,230,496 |
| Nov 12, 2025 | 1.74 | 1.79 | 1.73 | 1.74 | 1.74 | - | 1,557,494 |
| Nov 11, 2025 | 1.75 | 1.80 | 1.72 | 1.74 | 1.74 | -0.57% | 2,080,321 |