Evans Electric Limited (BOM:542668)
India · Delayed Price · Currency is INR 112.00
-7.95 (-6.63%)
At close: Jan 21, 2026
Evans Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 116.15 | 118.00 | 116.05 | 117.95 | 117.95 | 2.57% | 7,000 |
| Jan 22, 2026 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2.68% | 14,000 |
| Jan 21, 2026 | 111.30 | 112.00 | 109.60 | 112.00 | 112.00 | -6.63% | 9,000 |
| Jan 20, 2026 | 117.05 | 119.95 | 117.05 | 119.95 | 119.95 | 2.48% | 2,000 |
| Jan 19, 2026 | 113.10 | 120.40 | 113.05 | 117.05 | 117.05 | -0.85% | 12,000 |
| Jan 16, 2026 | 125.00 | 125.00 | 118.05 | 118.05 | 118.05 | -1.75% | 5,000 |
| Jan 14, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.97% | 1,000 |
| Jan 13, 2026 | 116.45 | 123.85 | 116.45 | 119.00 | 119.00 | -7.03% | 5,000 |
| Jan 12, 2026 | 128.00 | 128.00 | 127.95 | 128.00 | 128.00 | -3.03% | 6,000 |
| Jan 7, 2026 | 121.20 | 132.00 | 120.55 | 132.00 | 132.00 | 9.54% | 10,000 |
| Jan 6, 2026 | 120.30 | 120.50 | 120.30 | 120.50 | 120.50 | -6.55% | 2,000 |
| Jan 5, 2026 | 111.00 | 130.00 | 111.00 | 128.95 | 128.95 | 3.12% | 15,000 |
| Jan 1, 2026 | 128.00 | 131.00 | 125.05 | 125.05 | 125.05 | -2.30% | 4,000 |
| Dec 31, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 4.92% | 5,000 |
| Dec 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 1,000 |
| Dec 29, 2025 | 121.90 | 122.00 | 113.95 | 122.00 | 122.00 | -5.43% | 8,000 |
| Dec 24, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,000 |
| Dec 23, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 2,000 |
| Dec 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,000 |
| Dec 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,000 |
| Dec 18, 2025 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | - | 3,000 |
| Dec 17, 2025 | 116.00 | 130.00 | 116.00 | 130.00 | 130.00 | 2.77% | 4,000 |
| Dec 16, 2025 | 125.00 | 128.00 | 125.00 | 126.50 | 126.50 | 3.69% | 4,000 |
| Dec 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.17% | 1,000 |
| Dec 10, 2025 | 118.00 | 118.25 | 118.00 | 118.25 | 118.25 | 0.21% | 2,000 |
| Dec 9, 2025 | 99.05 | 118.00 | 99.05 | 118.00 | 118.00 | -1.67% | 8,000 |
| Dec 8, 2025 | 123.25 | 126.00 | 120.00 | 120.00 | 120.00 | -6.29% | 12,000 |
| Dec 5, 2025 | 130.00 | 130.00 | 128.05 | 128.05 | 128.05 | -2.99% | 2,000 |
| Dec 4, 2025 | 129.95 | 132.00 | 129.95 | 132.00 | 132.00 | 1.58% | 5,000 |
| Dec 3, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 1.13% | 1,000 |
| Dec 2, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.18% | 1,000 |
| Dec 1, 2025 | 123.00 | 137.00 | 122.05 | 127.00 | 127.00 | -4.51% | 27,000 |
| Nov 27, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.04% | 5,000 |
| Nov 26, 2025 | 125.00 | 132.95 | 125.00 | 132.95 | 132.95 | -2.03% | 2,000 |
| Nov 25, 2025 | 135.05 | 138.00 | 132.65 | 135.70 | 135.70 | 1.27% | 8,000 |
| Nov 24, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 4,000 |
| Nov 21, 2025 | 137.05 | 137.05 | 134.05 | 136.00 | 136.00 | -2.89% | 6,000 |
| Nov 20, 2025 | 139.85 | 140.05 | 139.85 | 140.05 | 140.05 | - | 5,000 |
| Nov 19, 2025 | 136.05 | 143.00 | 136.05 | 140.05 | 140.05 | 2.23% | 7,000 |
| Nov 18, 2025 | 139.05 | 139.05 | 136.00 | 137.00 | 137.00 | -3.52% | 6,000 |
| Nov 17, 2025 | 140.05 | 142.65 | 140.05 | 142.00 | 142.00 | -2.27% | 12,000 |
| Nov 14, 2025 | 145.00 | 147.00 | 140.15 | 145.30 | 145.30 | 0.07% | 9,000 |
| Nov 13, 2025 | 150.00 | 154.00 | 144.20 | 145.20 | 145.20 | -9.36% | 86,000 |
| Nov 12, 2025 | 174.75 | 174.75 | 150.30 | 160.20 | 160.20 | -4.04% | 24,000 |
| Nov 11, 2025 | 159.95 | 169.00 | 156.25 | 166.95 | 166.95 | 7.64% | 9,000 |
| Nov 10, 2025 | 160.00 | 160.00 | 155.10 | 155.10 | 155.10 | -3.06% | 8,000 |
| Nov 6, 2025 | 171.00 | 171.00 | 160.00 | 160.00 | 160.00 | 0.03% | 4,000 |
| Nov 4, 2025 | 167.00 | 167.00 | 159.95 | 159.95 | 159.95 | -3.64% | 6,000 |
| Nov 3, 2025 | 163.55 | 166.00 | 163.00 | 166.00 | 166.00 | 2.06% | 11,000 |
| Oct 31, 2025 | 161.00 | 163.00 | 161.00 | 162.65 | 162.65 | 0.40% | 6,000 |