Evans Electric Limited (BOM:542668)
India · Delayed Price · Currency is INR 67.25
0.00 (0.00%)
At close: Jun 4, 2026
Evans Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 1,000 |
| May 29, 2026 | 67.00 | 67.89 | 67.00 | 67.25 | 67.25 | 1.60% | 8,000 |
| May 27, 2026 | 61.50 | 66.99 | 61.50 | 66.19 | 66.19 | 7.63% | 15,000 |
| May 26, 2026 | 67.00 | 67.00 | 60.40 | 61.50 | 61.50 | -8.21% | 29,000 |
| May 25, 2026 | 66.10 | 68.00 | 66.00 | 67.00 | 67.00 | 1.44% | 13,000 |
| May 22, 2026 | 70.88 | 70.88 | 63.30 | 66.05 | 66.05 | -4.62% | 21,000 |
| May 21, 2026 | 76.02 | 77.99 | 68.22 | 69.25 | 69.25 | -16.57% | 164,000 |
| May 20, 2026 | 88.00 | 88.00 | 83.00 | 83.00 | 83.00 | -7.78% | 12,000 |
| May 19, 2026 | 90.95 | 91.00 | 90.00 | 90.00 | 90.00 | -1.04% | 4,000 |
| May 18, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - | 1,000 |
| May 15, 2026 | 90.05 | 91.00 | 90.00 | 90.95 | 90.95 | 3.02% | 7,000 |
| May 13, 2026 | 87.01 | 90.01 | 87.00 | 88.28 | 88.28 | 1.45% | 16,000 |
| May 12, 2026 | 87.05 | 87.20 | 87.00 | 87.02 | 87.02 | -4.90% | 12,000 |
| May 11, 2026 | 89.00 | 94.00 | 89.00 | 91.50 | 91.50 | 3.92% | 2,000 |
| May 8, 2026 | 88.60 | 90.37 | 88.05 | 88.05 | 88.05 | -0.56% | 5,000 |
| 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 |