Evexia Lifecare Limited (BOM:524444)
India · Delayed Price · Currency is INR 1.320
-0.050 (-3.65%)
At close: Aug 21, 2026
Evexia Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.39 | 1.42 | 1.31 | 1.32 | 1.32 | -3.65% | 5,599,541 |
| Aug 20, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 3,066,011 |
| Aug 19, 2026 | 1.36 | 1.38 | 1.30 | 1.35 | 1.35 | -0.74% | 2,919,559 |
| Aug 18, 2026 | 1.39 | 1.44 | 1.34 | 1.36 | 1.36 | -3.55% | 3,878,895 |
| Aug 17, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 2,347,775 |
| Aug 14, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 3,376,093 |
| Aug 13, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -2.65% | 3,389,641 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -2.58% | 4,089,761 |
| Aug 11, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | 1.31% | 3,264,148 |
| Aug 10, 2026 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 2,380,572 |
| Aug 7, 2026 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 4,163,888 |
| Aug 6, 2026 | 1.39 | 1.49 | 1.35 | 1.43 | 1.43 | 0.70% | 8,572,056 |
| Aug 5, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 1,847,813 |
| Aug 4, 2026 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 2,808,414 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 5,317,836 |
| Jul 31, 2026 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -0.66% | 4,056,637 |
| Jul 30, 2026 | 1.56 | 1.61 | 1.47 | 1.51 | 1.51 | -1.95% | 7,603,925 |
| Jul 29, 2026 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 6,826,078 |
| Jul 28, 2026 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 2,110,679 |
| Jul 27, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 6,794,244 |
| Jul 24, 2026 | 1.64 | 1.68 | 1.56 | 1.59 | 1.59 | -3.05% | 4,209,909 |
| Jul 23, 2026 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 4,547,782 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.59 | 1.66 | 1.66 | -0.60% | 4,311,603 |
| Jul 21, 2026 | 1.68 | 1.73 | 1.62 | 1.67 | 1.67 | 1.21% | 6,242,958 |
| Jul 20, 2026 | 1.62 | 1.66 | 1.52 | 1.65 | 1.65 | 3.77% | 3,907,717 |
| Jul 17, 2026 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 4,251,326 |
| Jul 16, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 2,574,797 |
| Jul 15, 2026 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 4,755,750 |
| Jul 14, 2026 | 1.56 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 1,943,223 |
| Jul 13, 2026 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | -1.24% | 3,614,603 |
| Jul 10, 2026 | 1.62 | 1.69 | 1.58 | 1.61 | 1.61 | -1.83% | 3,465,705 |
| Jul 9, 2026 | 1.68 | 1.73 | 1.63 | 1.64 | 1.64 | -4.09% | 3,838,072 |
| Jul 8, 2026 | 1.71 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 1,946,064 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -1.70% | 2,336,649 |
| Jul 6, 2026 | 1.77 | 1.81 | 1.74 | 1.76 | 1.76 | -0.56% | 3,074,933 |
| Jul 3, 2026 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | - | 4,717,023 |
| Jul 2, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | 1.72% | 7,072,915 |
| Jul 1, 2026 | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | 4.19% | 23,267,030 |
| Jun 30, 2026 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 2.45% | 11,062,260 |
| Jun 29, 2026 | 1.63 | 1.71 | 1.59 | 1.63 | 1.63 | -1.21% | 7,021,298 |
| Jun 25, 2026 | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | 2.48% | 3,713,163 |
| Jun 24, 2026 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -1.23% | 1,625,817 |
| Jun 23, 2026 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 2,457,654 |
| Jun 22, 2026 | 1.65 | 1.74 | 1.61 | 1.64 | 1.64 | -1.20% | 4,193,965 |
| Jun 19, 2026 | 1.60 | 1.71 | 1.56 | 1.66 | 1.66 | 1.22% | 5,036,086 |
| Jun 18, 2026 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 2,822,604 |
| Jun 17, 2026 | 1.78 | 1.79 | 1.67 | 1.70 | 1.70 | -2.86% | 10,553,080 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | - | 8,662,077 |
| Jun 15, 2026 | 1.80 | 1.82 | 1.70 | 1.75 | 1.75 | - | 11,256,040 |
| Jun 12, 2026 | 1.74 | 1.78 | 1.62 | 1.75 | 1.75 | 2.94% | 34,325,250 |