Evexia Lifecare Limited (BOM:524444)
India · Delayed Price · Currency is INR 1.410
-0.040 (-2.76%)
At close: Nov 9, 2026
Evexia Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -2.76% | 2,269,516 |
| Nov 8, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 401,857 |
| Nov 6, 2026 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -3.31% | 5,055,173 |
| Nov 5, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 3,889,710 |
| Nov 4, 2026 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 7,095,825 |
| Nov 3, 2026 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -4.40% | 1,216,307 |
| Nov 2, 2026 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | 1.27% | 7,626,291 |
| Oct 30, 2026 | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | 4.67% | 20,862,689 |
| Oct 29, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 6,660,154 |
| Oct 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 538,798 |
| Oct 27, 2026 | 1.66 | 1.78 | 1.65 | 1.65 | 1.65 | -4.62% | 6,248,037 |
| Oct 26, 2026 | 1.73 | 1.86 | 1.73 | 1.73 | 1.73 | -4.95% | 26,605,300 |
| Oct 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.71% | 1,982,479 |
| Oct 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 285,599 |
| Oct 21, 2026 | 2.15 | 2.16 | 2.01 | 2.01 | 2.01 | -4.74% | 6,130,206 |
| Oct 19, 2026 | 2.20 | 2.22 | 2.10 | 2.11 | 2.11 | -4.52% | 6,959,048 |
| Oct 16, 2026 | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -1.34% | 3,618,029 |
| Oct 15, 2026 | 2.22 | 2.27 | 2.22 | 2.24 | 2.24 | - | 3,976,134 |
| Oct 14, 2026 | 2.26 | 2.28 | 2.21 | 2.24 | 2.24 | 0.90% | 10,821,610 |
| Oct 13, 2026 | 2.20 | 2.23 | 2.17 | 2.22 | 2.22 | 2.78% | 4,196,043 |
| Oct 12, 2026 | 2.10 | 2.17 | 2.10 | 2.16 | 2.16 | 2.37% | 6,483,366 |
| Oct 9, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 4.98% | 9,502,353 |
| Oct 8, 2026 | 2.00 | 2.08 | 2.00 | 2.01 | 2.01 | - | 9,599,834 |
| Oct 7, 2026 | 2.01 | 2.04 | 1.98 | 2.01 | 2.01 | 1.01% | 2,978,340 |
| Oct 6, 2026 | 2.03 | 2.06 | 1.95 | 1.99 | 1.99 | - | 19,193,932 |
| Oct 5, 2026 | 2.11 | 2.11 | 1.97 | 1.99 | 1.99 | -1.00% | 28,103,530 |
| Oct 1, 2026 | 1.96 | 2.01 | 1.94 | 2.01 | 2.01 | 4.69% | 19,573,263 |
| Sep 30, 2026 | 1.89 | 1.96 | 1.86 | 1.92 | 1.92 | 2.13% | 11,823,819 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.83 | 1.88 | 1.88 | -0.53% | 20,741,522 |
| Sep 28, 2026 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | 1.61% | 10,926,002 |
| Sep 25, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -1.59% | 8,384,551 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 8,213,100 |
| Sep 23, 2026 | 1.86 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 17,073,870 |
| Sep 22, 2026 | 1.82 | 1.87 | 1.78 | 1.86 | 1.86 | 0.54% | 17,468,076 |
| Sep 21, 2026 | 1.77 | 1.86 | 1.76 | 1.85 | 1.85 | 3.93% | 15,936,688 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | 2.89% | 41,329,547 |
| Sep 17, 2026 | 1.71 | 1.79 | 1.67 | 1.73 | 1.73 | 1.17% | 27,835,991 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.65 | 1.71 | 1.71 | -1.16% | 82,278,481 |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 16,678,558 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 2,161,176 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 38,566,441 |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 8,280,651 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 4.35% | 64,514,947 |
| Sep 7, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 4.55% | 3,603,122 |
| Sep 4, 2026 | 1.29 | 1.34 | 1.24 | 1.32 | 1.32 | 3.13% | 74,588,036 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 42,377,897 |
| Sep 2, 2026 | 1.33 | 1.45 | 1.33 | 1.33 | 1.33 | -4.32% | 63,508,639 |
| Sep 1, 2026 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -4.79% | 113,207,992 |
| Aug 31, 2026 | 1.50 | 1.52 | 1.40 | 1.46 | 1.46 | -0.68% | 6,164,046 |
| Aug 28, 2026 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | 5.00% | 4,406,123 |