Evans Electric Limited (BOM:542668)
India · Delayed Price · Currency is INR 81.24
-1.60 (-1.93%)
At close: Aug 21, 2026
Evans Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.90 | 82.90 | 81.24 | 81.24 | 81.24 | -1.93% | 2,000 |
| Aug 20, 2026 | 76.00 | 83.05 | 74.26 | 82.84 | 82.84 | 9.72% | 27,000 |
| Aug 19, 2026 | 73.00 | 76.00 | 72.50 | 75.50 | 75.50 | 4.86% | 4,000 |
| Aug 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 1,000 |
| Aug 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.62% | 1,000 |
| Aug 13, 2026 | 71.21 | 72.63 | 71.21 | 72.63 | 72.63 | -4.43% | 3,000 |
| Aug 12, 2026 | 77.00 | 77.00 | 70.05 | 76.00 | 76.00 | 6.74% | 34,000 |
| Aug 11, 2026 | 71.38 | 71.39 | 71.20 | 71.20 | 71.20 | -0.27% | 5,000 |
| Aug 7, 2026 | 69.99 | 72.87 | 69.99 | 71.39 | 71.39 | 2.10% | 4,000 |
| Aug 6, 2026 | 69.83 | 70.00 | 69.83 | 69.92 | 69.92 | -0.10% | 6,000 |
| Aug 5, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 1.43% | 1,000 |
| Aug 4, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 7.81% | 4,000 |
| Aug 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.71% | 2,000 |
| Jul 31, 2026 | 63.50 | 65.40 | 62.01 | 63.55 | 63.55 | -4.58% | 11,000 |
| Jul 30, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.58% | 1,000 |
| Jul 28, 2026 | 65.00 | 68.98 | 65.00 | 66.99 | 66.99 | 3.84% | 3,000 |
| Jul 27, 2026 | 65.00 | 65.00 | 63.61 | 64.51 | 64.51 | -6.51% | 4,000 |
| Jul 24, 2026 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4.86% | 6,000 |
| Jul 23, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -4.64% | 1,000 |
| 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 |