Evexia Lifecare Limited (BOM:524444)
India · Delayed Price · Currency is INR 1.610
-0.030 (-1.83%)
At close: Jul 10, 2026
Evexia Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.55 | 1.71 | 1.55 | 1.70 | 1.70 | 4.29% | 19,835,880 |
| Jun 10, 2026 | 1.63 | 1.70 | 1.63 | 1.63 | 1.63 | -4.68% | 17,367,180 |
| Jun 9, 2026 | 1.74 | 1.77 | 1.71 | 1.71 | 1.71 | -4.47% | 14,628,042 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 14,600,813 |
| Jun 5, 2026 | 1.94 | 1.95 | 1.84 | 1.88 | 1.88 | -2.08% | 11,626,200 |
| Jun 4, 2026 | 1.92 | 1.95 | 1.85 | 1.92 | 1.92 | 1.59% | 15,803,710 |
| Jun 3, 2026 | 1.80 | 1.89 | 1.77 | 1.89 | 1.89 | 5.00% | 22,154,681 |
| Jun 2, 2026 | 1.72 | 1.83 | 1.71 | 1.80 | 1.80 | - | 31,188,280 |
| Jun 1, 2026 | 1.81 | 1.93 | 1.78 | 1.80 | 1.80 | -3.23% | 21,707,090 |
| May 29, 2026 | 1.87 | 1.87 | 1.71 | 1.86 | 1.86 | 3.91% | 46,404,900 |
| May 27, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 4.68% | 4,990,350 |
| May 26, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 4.91% | 17,255,550 |
| May 25, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 4.49% | 16,697,970 |
| May 22, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 4.70% | 4,697,197 |
| May 21, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 8,840,214 |
| May 20, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 4.38% | 5,781,936 |
| May 19, 2026 | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 18,951,860 |
| May 18, 2026 | 1.31 | 1.32 | 1.23 | 1.31 | 1.31 | 3.97% | 4,505,432 |
| May 15, 2026 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 5,424,140 |
| May 14, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 7,075,894 |
| May 13, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 7,489,403 |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 924,205 |
| May 11, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 3,246,346 |
| May 8, 2026 | 1.25 | 1.28 | 1.16 | 1.21 | 1.21 | -0.82% | 10,829,620 |
| May 7, 2026 | 1.22 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 22,551,080 |
| May 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 928,031 |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 2,018,074 |
| May 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 1,146,244 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 4.08% | 13,067,650 |
| Apr 29, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 4.26% | 28,978,007 |