Evans Electric Limited (BOM:542668)
India · Delayed Price · Currency is INR 69.00
+3.00 (4.55%)
At close: Jul 20, 2026
Evans Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 4.55% | 3,000 |
| Jul 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,000 |
| Jul 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | 2,000 |
| Jul 14, 2026 | 66.00 | 69.89 | 66.00 | 69.00 | 69.00 | 6.66% | 4,000 |
| Jul 13, 2026 | 63.22 | 66.15 | 63.22 | 64.69 | 64.69 | -6.92% | 2,000 |
| Jul 10, 2026 | 67.00 | 70.00 | 66.31 | 69.50 | 69.50 | 5.30% | 12,000 |
| Jul 9, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.26% | 2,000 |
| Jul 8, 2026 | 65.50 | 69.60 | 65.50 | 68.94 | 68.94 | 5.25% | 6,000 |
| Jul 7, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | 1.42% | 5,000 |
| Jul 6, 2026 | 63.00 | 65.45 | 63.00 | 64.58 | 64.58 | -3.61% | 9,000 |
| Jul 3, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 5.51% | 5,000 |
| Jul 2, 2026 | 66.65 | 66.65 | 62.25 | 63.50 | 63.50 | -4.78% | 12,000 |
| Jul 1, 2026 | 63.50 | 66.69 | 62.50 | 66.69 | 66.69 | 2.44% | 8,000 |
| Jun 30, 2026 | 69.96 | 69.96 | 65.10 | 65.10 | 65.10 | -2.98% | 6,000 |
| Jun 25, 2026 | 67.55 | 67.55 | 65.21 | 67.10 | 67.10 | -4.82% | 15,000 |
| Jun 24, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 2.17% | 5,000 |
| Jun 23, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | 2,000 |
| Jun 22, 2026 | 69.00 | 69.05 | 69.00 | 69.00 | 69.00 | - | 5,000 |
| Jun 19, 2026 | 70.55 | 70.66 | 69.00 | 69.00 | 69.00 | -2.40% | 5,000 |
| Jun 18, 2026 | 66.84 | 70.70 | 65.50 | 70.70 | 70.70 | 5.77% | 4,000 |
| Jun 17, 2026 | 68.95 | 68.95 | 64.00 | 66.84 | 66.84 | 4.85% | 17,000 |
| Jun 16, 2026 | 64.10 | 70.00 | 63.75 | 63.75 | 63.75 | -4.61% | 16,000 |
| Jun 15, 2026 | 63.71 | 66.99 | 63.71 | 66.83 | 66.83 | 5.08% | 10,000 |
| Jun 10, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.09% | 1,000 |
| Jun 9, 2026 | 63.01 | 63.99 | 63.00 | 63.66 | 63.66 | -2.81% | 6,000 |
| Jun 8, 2026 | 63.65 | 68.00 | 63.00 | 65.50 | 65.50 | 2.52% | 11,000 |
| Jun 5, 2026 | 63.70 | 66.00 | 63.20 | 63.89 | 63.89 | -5.00% | 20,000 |
| Jun 4, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 1,000 |
| 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 |