Evexia Lifecare Limited (BOM:524444)
India · Delayed Price · Currency is INR 0.4900
-0.0200 (-3.92%)
At close: Apr 2, 2026
Evexia Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -3.77% | 15,480,740 |
| Mar 30, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 1,909,075 |
| Mar 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 2,155,338 |
| Mar 25, 2026 | 0.58 | 0.62 | 0.57 | 0.57 | 0.57 | -5.00% | 8,514,638 |
| Mar 24, 2026 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -4.76% | 19,133,950 |
| Mar 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -10.00% | 2,429,792 |
| Mar 20, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -9.09% | 5,530,238 |
| Mar 19, 2026 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -9.41% | 14,580,220 |
| Mar 18, 2026 | 1.04 | 1.04 | 0.84 | 0.85 | 0.85 | -19.05% | 19,898,080 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.03 | 1.05 | 1.05 | -10.26% | 7,734,502 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.13 | 1.17 | 1.17 | -15.83% | 9,218,714 |
| Mar 13, 2026 | 1.45 | 1.50 | 1.37 | 1.39 | 1.39 | -4.14% | 6,020,755 |
| Mar 12, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | - | 4,173,493 |
| Mar 11, 2026 | 1.49 | 1.51 | 1.42 | 1.45 | 1.45 | -1.36% | 24,055,990 |
| Mar 10, 2026 | 1.55 | 1.59 | 1.45 | 1.47 | 1.47 | -3.92% | 7,878,308 |
| Mar 9, 2026 | 1.50 | 1.56 | 1.48 | 1.53 | 1.53 | 2.68% | 3,826,047 |
| Mar 6, 2026 | 1.50 | 1.59 | 1.47 | 1.49 | 1.49 | - | 10,399,860 |
| Mar 5, 2026 | 1.52 | 1.65 | 1.48 | 1.49 | 1.49 | -1.97% | 19,641,070 |
| Mar 4, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 14,515,022 |
| Mar 2, 2026 | 1.48 | 1.55 | 1.43 | 1.53 | 1.53 | 2.00% | 12,451,520 |
| Feb 27, 2026 | 1.57 | 1.68 | 1.48 | 1.50 | 1.50 | -3.23% | 21,378,830 |
| Feb 26, 2026 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 3.33% | 6,982,127 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | - | 1,171,297 |
| Feb 24, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | 1.50 | -1.32% | 8,952,589 |
| Feb 23, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 6,077,736 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 3,313,039 |
| Feb 19, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | - | 6,009,490 |
| Feb 18, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 1,383,214 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 1,656,142 |
| Feb 16, 2026 | 1.56 | 1.62 | 1.50 | 1.53 | 1.53 | -3.16% | 4,010,678 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 3,114,273 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 2,019,744 |
| Feb 11, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 843,351 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 2,595,658 |
| Feb 9, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 2,004,163 |
| Feb 6, 2026 | 1.65 | 1.90 | 1.61 | 1.65 | 1.65 | 0.61% | 6,127,648 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 2,043,781 |
| Feb 4, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | - | 1,870,085 |
| Feb 3, 2026 | 1.63 | 1.68 | 1.61 | 1.63 | 1.63 | 0.62% | 1,948,569 |
| Feb 2, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 2.53% | 3,427,065 |
| Feb 1, 2026 | 1.63 | 1.69 | 1.50 | 1.58 | 1.58 | -2.47% | 2,375,524 |
| Jan 30, 2026 | 1.65 | 1.70 | 1.61 | 1.62 | 1.62 | -2.41% | 10,189,344 |
| Jan 29, 2026 | 1.66 | 1.72 | 1.63 | 1.66 | 1.66 | - | 6,984,694 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 0.61% | 2,773,405 |
| Jan 27, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 1,441,822 |
| Jan 23, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | - | 1,776,103 |
| Jan 22, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 1.23% | 3,082,753 |
| 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 |