Evans Electric Limited (BOM:542668)
India · Delayed Price · Currency is INR 75.00
-2.79 (-3.59%)
At close: Mar 12, 2026
Evans Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 80.01 | 80.01 | 75.00 | 77.79 | 77.79 | 0.31% | 13,000 |
| Mar 10, 2026 | 84.00 | 84.00 | 77.20 | 77.55 | 77.55 | -1.82% | 14,000 |
| Mar 9, 2026 | 75.03 | 80.00 | 75.00 | 78.99 | 78.99 | -2.42% | 11,000 |
| Mar 6, 2026 | 80.20 | 81.00 | 78.00 | 80.95 | 80.95 | -2.45% | 18,000 |
| Mar 5, 2026 | 79.99 | 83.45 | 79.00 | 82.98 | 82.98 | 2.17% | 35,000 |
| Mar 4, 2026 | 86.00 | 86.00 | 80.00 | 81.22 | 81.22 | -9.76% | 37,000 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.12% | 6,000 |
| Feb 27, 2026 | 121.00 | 121.00 | 85.00 | 92.90 | 92.90 | -9.37% | 176,000 |
| Feb 26, 2026 | 101.00 | 102.50 | 100.00 | 102.50 | 102.50 | -5.62% | 19,000 |
| Feb 25, 2026 | 102.00 | 111.00 | 102.00 | 108.60 | 108.60 | 3.92% | 29,000 |
| Feb 24, 2026 | 106.00 | 106.00 | 97.00 | 104.50 | 104.50 | 7.18% | 49,000 |
| Feb 23, 2026 | 101.00 | 102.95 | 93.20 | 97.50 | 97.50 | -7.80% | 53,000 |
| Feb 20, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -0.14% | 1,000 |
| Feb 19, 2026 | 111.00 | 111.00 | 98.20 | 105.90 | 105.90 | -6.65% | 20,000 |
| Feb 16, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - | 1,000 |
| Feb 13, 2026 | 113.75 | 113.75 | 113.45 | 113.45 | 113.45 | -4.50% | 3,000 |
| Feb 12, 2026 | 115.00 | 119.50 | 111.55 | 118.80 | 118.80 | 9.09% | 14,000 |
| Feb 11, 2026 | 116.30 | 116.35 | 108.00 | 108.90 | 108.90 | -19.33% | 87,000 |
| Feb 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,000 |
| Jan 30, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.65% | 5,000 |
| Jan 28, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 9.32% | 6,000 |
| Jan 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.04% | 1,000 |
| 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 |