Evans Electric Limited (BOM:542668)
India · Delayed Price · Currency is INR 90.00
-5.95 (-6.20%)
At close: May 6, 2026
Evans Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 88.80 | 88.80 | 88.55 | 88.55 | 88.55 | -1.61% | 3,000 |
| May 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -6.20% | 2,000 |
| May 4, 2026 | 95.00 | 95.95 | 93.00 | 95.95 | 95.95 | 1.00% | 4,000 |
| Apr 30, 2026 | 98.05 | 98.05 | 95.00 | 95.00 | 95.00 | -3.99% | 9,000 |
| Apr 29, 2026 | 98.00 | 98.95 | 95.00 | 98.95 | 98.95 | 1.18% | 18,000 |
| Apr 28, 2026 | 95.11 | 97.80 | 94.00 | 97.80 | 97.80 | -2.20% | 8,000 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | 2,000 |
| Apr 22, 2026 | 82.11 | 98.00 | 80.25 | 98.00 | 98.00 | -2.00% | 12,000 |
| Apr 20, 2026 | 96.11 | 100.00 | 95.10 | 100.00 | 100.00 | 2.51% | 11,000 |
| Apr 17, 2026 | 100.00 | 100.00 | 97.55 | 97.55 | 97.55 | -2.45% | 7,000 |
| Apr 16, 2026 | 100.01 | 100.01 | 100.00 | 100.00 | 100.00 | -0.02% | 5,000 |
| Apr 15, 2026 | 97.00 | 105.00 | 97.00 | 100.02 | 100.02 | 3.12% | 22,000 |
| Apr 13, 2026 | 81.22 | 96.99 | 81.22 | 96.99 | 96.99 | 3.40% | 6,000 |
| Apr 10, 2026 | 90.00 | 93.80 | 90.00 | 93.80 | 93.80 | 1.39% | 4,000 |
| Apr 9, 2026 | 94.50 | 94.50 | 92.51 | 92.51 | 92.51 | -2.62% | 4,000 |
| Apr 8, 2026 | 90.00 | 99.29 | 90.00 | 95.00 | 95.00 | 13.16% | 5,000 |
| Apr 7, 2026 | 83.89 | 84.00 | 83.89 | 83.95 | 83.95 | 4.94% | 2,000 |
| Apr 6, 2026 | 75.25 | 80.00 | 75.25 | 80.00 | 80.00 | 8.11% | 13,000 |
| Apr 2, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 2,000 |
| Apr 1, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4.29% | 4,000 |
| Mar 30, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 12,000 |
| Mar 27, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 4.15% | 3,000 |
| Mar 25, 2026 | 70.00 | 70.00 | 67.40 | 69.13 | 69.13 | -1.24% | 5,000 |
| Mar 24, 2026 | 69.99 | 70.00 | 69.00 | 70.00 | 70.00 | 6.06% | 5,000 |
| Mar 23, 2026 | 69.00 | 70.90 | 65.40 | 66.00 | 66.00 | -6.91% | 4,000 |
| Mar 20, 2026 | 72.00 | 75.00 | 70.50 | 70.90 | 70.90 | 3.13% | 12,000 |
| Mar 19, 2026 | 62.93 | 68.75 | 62.93 | 68.75 | 68.75 | 10.00% | 48,000 |
| Mar 18, 2026 | 60.50 | 63.40 | 60.50 | 62.50 | 62.50 | 1.28% | 8,000 |
| Mar 17, 2026 | 65.16 | 66.99 | 60.00 | 61.71 | 61.71 | -7.20% | 55,000 |
| Mar 16, 2026 | 69.05 | 70.20 | 66.00 | 66.50 | 66.50 | -7.64% | 36,000 |
| Mar 13, 2026 | 74.12 | 74.12 | 72.00 | 72.00 | 72.00 | -4.00% | 13,000 |
| Mar 12, 2026 | 75.00 | 75.00 | 74.01 | 75.00 | 75.00 | -3.59% | 19,000 |
| 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 |