Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh · Delayed Price · Currency is BDT 83.80
+3.40 (4.23%)
At close: Nov 4, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 73.80 | 80.70 | 73.50 | 80.40 | 80.40 | 9.54% | 4,148,489 |
| Nov 2, 2026 | 73.00 | 74.00 | 72.60 | 73.40 | 73.40 | 1.10% | 1,422,491 |
| Nov 1, 2026 | 71.90 | 73.00 | 70.20 | 72.60 | 72.60 | 2.83% | 1,101,945 |
| Oct 29, 2026 | 71.90 | 71.90 | 68.30 | 70.60 | 70.60 | 3.37% | 1,024,441 |
| Oct 28, 2026 | 69.50 | 69.50 | 67.70 | 68.30 | 68.30 | -0.15% | 294,910 |
| Oct 27, 2026 | 67.00 | 68.80 | 66.50 | 68.40 | 68.40 | 3.56% | 651,567 |
| Oct 25, 2026 | 70.20 | 70.70 | 69.20 | 69.30 | 66.05 | -2.12% | 693,015 |
| Oct 19, 2026 | 71.90 | 71.90 | 69.70 | 70.80 | 67.48 | 3.21% | 609,165 |
| Oct 17, 2026 | 69.50 | 70.00 | 68.30 | 68.60 | 65.38 | -1.29% | 323,803 |
| Oct 15, 2026 | 68.30 | 70.10 | 67.80 | 69.50 | 66.24 | 1.31% | 649,920 |
| Oct 14, 2026 | 68.30 | 68.80 | 67.80 | 68.60 | 65.38 | 0.59% | 336,449 |
| Oct 13, 2026 | 68.40 | 68.90 | 67.00 | 68.20 | 65.00 | 0.59% | 392,140 |
| Oct 12, 2026 | 70.10 | 70.10 | 67.50 | 67.80 | 64.62 | -3.28% | 981,668 |
| Oct 11, 2026 | 71.50 | 71.70 | 69.90 | 70.10 | 66.81 | -1.54% | 755,659 |
| Oct 8, 2026 | 72.90 | 73.20 | 70.80 | 71.20 | 67.86 | -1.66% | 1,058,004 |
| Oct 7, 2026 | 72.20 | 73.20 | 72.00 | 72.40 | 69.00 | 0.56% | 1,104,112 |
| Oct 6, 2026 | 71.50 | 72.40 | 70.80 | 72.00 | 68.62 | 0.70% | 1,915,425 |
| Oct 5, 2026 | 72.70 | 73.10 | 71.30 | 71.50 | 68.15 | -1.65% | 1,335,249 |
| Oct 4, 2026 | 73.10 | 73.30 | 72.00 | 72.70 | 69.29 | -0.14% | 1,351,227 |
| Oct 1, 2026 | 73.00 | 73.80 | 72.10 | 72.80 | 69.39 | 0.83% | 1,646,823 |
| Sep 30, 2026 | 70.10 | 72.70 | 70.10 | 72.20 | 68.81 | 0.42% | 1,701,590 |
| Sep 29, 2026 | 70.00 | 72.00 | 70.00 | 71.90 | 68.53 | 1.99% | 1,162,257 |
| Sep 28, 2026 | 70.00 | 73.50 | 69.90 | 70.50 | 67.19 | -3.29% | 2,555,561 |
| Sep 27, 2026 | 71.00 | 75.30 | 71.00 | 72.90 | 69.48 | -1.22% | 2,629,736 |
| Sep 24, 2026 | 71.00 | 74.20 | 71.00 | 73.80 | 70.34 | 3.36% | 2,451,618 |
| Sep 23, 2026 | 70.30 | 71.80 | 69.40 | 71.40 | 68.05 | 1.71% | 2,266,393 |
| Sep 22, 2026 | 72.70 | 72.70 | 69.50 | 70.20 | 66.91 | -2.90% | 2,141,286 |
| Sep 21, 2026 | 72.90 | 74.40 | 71.60 | 72.30 | 68.91 | - | 2,650,040 |
| Sep 20, 2026 | 70.70 | 72.90 | 70.70 | 72.30 | 68.91 | 3.14% | 2,260,746 |
| Sep 17, 2026 | 67.00 | 71.00 | 67.00 | 70.10 | 66.81 | 0.72% | 1,859,392 |
| Sep 16, 2026 | 70.10 | 71.90 | 69.10 | 69.60 | 66.34 | -2.25% | 2,363,471 |
| Sep 15, 2026 | 68.10 | 72.90 | 68.10 | 71.20 | 67.86 | 1.57% | 2,093,212 |
| Sep 14, 2026 | 71.00 | 74.50 | 69.40 | 70.10 | 66.81 | -4.50% | 3,477,877 |
| Sep 13, 2026 | 74.00 | 76.40 | 73.00 | 73.40 | 69.96 | -1.48% | 3,933,176 |
| Sep 10, 2026 | 70.10 | 75.60 | 70.10 | 74.50 | 71.01 | 0.54% | 2,740,682 |
| Sep 9, 2026 | 68.50 | 75.00 | 68.50 | 74.10 | 70.62 | 5.71% | 4,003,209 |
| Sep 8, 2026 | 65.10 | 72.50 | 65.10 | 70.10 | 66.81 | 5.10% | 3,946,504 |
| Sep 7, 2026 | 62.60 | 67.00 | 61.90 | 66.70 | 63.57 | 6.38% | 3,200,761 |
| Sep 6, 2026 | 61.60 | 63.80 | 61.10 | 62.70 | 59.76 | 1.29% | 1,741,654 |
| Sep 3, 2026 | 63.30 | 63.80 | 61.70 | 61.90 | 59.00 | -1.75% | 1,393,781 |
| Sep 2, 2026 | 62.00 | 64.20 | 61.70 | 63.00 | 60.05 | 1.94% | 1,968,251 |
| Sep 1, 2026 | 62.00 | 63.50 | 61.40 | 61.80 | 58.90 | -0.32% | 1,504,716 |
| Aug 31, 2026 | 59.90 | 62.50 | 59.30 | 62.00 | 59.09 | 4.73% | 1,141,618 |
| Aug 30, 2026 | 59.30 | 61.00 | 57.80 | 59.20 | 56.42 | -0.17% | 1,290,651 |
| Aug 27, 2026 | 61.90 | 62.20 | 58.80 | 59.30 | 56.52 | -3.58% | 915,095 |
| Aug 25, 2026 | 61.90 | 62.50 | 61.00 | 61.50 | 58.62 | 0.65% | 1,003,746 |
| Aug 24, 2026 | 62.30 | 62.30 | 60.50 | 61.10 | 58.23 | -1.93% | 868,257 |
| Aug 23, 2026 | 65.40 | 65.90 | 61.50 | 62.30 | 59.38 | -4.45% | 1,698,349 |
| Aug 20, 2026 | 65.50 | 65.90 | 63.80 | 65.20 | 62.14 | -0.15% | 2,213,266 |
| Aug 19, 2026 | 63.50 | 67.10 | 62.60 | 65.30 | 62.24 | 2.19% | 2,737,863 |