Envirotech Systems Limited (NSE:ENVIRO)
India · Delayed Price · Currency is INR 105.75
+7.40 (7.52%)
At close: Jan 22, 2026
Envirotech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 102.05 | 106.00 | 101.50 | 105.75 | 105.75 | 7.52% | 22,000 |
| Jan 21, 2026 | 102.95 | 102.95 | 97.00 | 98.35 | 98.35 | -4.05% | 54,000 |
| Jan 20, 2026 | 112.90 | 113.00 | 102.00 | 102.50 | 102.50 | -3.76% | 57,000 |
| Jan 19, 2026 | 109.00 | 113.00 | 104.05 | 106.50 | 106.50 | -5.92% | 27,000 |
| Jan 16, 2026 | 108.00 | 113.20 | 108.00 | 113.20 | 113.20 | 0.98% | 5,000 |
| Jan 14, 2026 | 112.40 | 112.70 | 111.30 | 112.10 | 112.10 | -2.39% | 8,000 |
| Jan 13, 2026 | 111.35 | 118.00 | 111.35 | 114.85 | 114.85 | 0.39% | 22,000 |
| Jan 12, 2026 | 115.00 | 115.50 | 110.10 | 114.40 | 114.40 | -3.83% | 7,000 |
| Jan 9, 2026 | 119.85 | 120.00 | 115.35 | 118.95 | 118.95 | 2.41% | 8,000 |
| Jan 8, 2026 | 124.40 | 124.40 | 116.15 | 116.15 | 116.15 | -2.39% | 13,000 |
| Jan 7, 2026 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 6.97% | 16,000 |
| Jan 6, 2026 | 115.00 | 115.00 | 111.25 | 111.25 | 111.25 | -3.26% | 12,000 |
| Jan 5, 2026 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | -0.82% | 148,000 |
| Jan 2, 2026 | 119.40 | 119.40 | 115.20 | 115.95 | 115.95 | -2.89% | 11,000 |
| Dec 31, 2025 | 118.05 | 119.95 | 116.50 | 119.40 | 119.40 | -2.13% | 43,000 |
| Dec 30, 2025 | 118.05 | 122.00 | 118.05 | 122.00 | 122.00 | -0.81% | 7,000 |
| Dec 29, 2025 | 118.30 | 123.00 | 118.00 | 123.00 | 123.00 | -1.60% | 7,000 |
| Dec 26, 2025 | 119.40 | 125.00 | 119.00 | 125.00 | 125.00 | 4.17% | 6,000 |
| Dec 24, 2025 | 122.25 | 122.50 | 120.00 | 120.00 | 120.00 | -2.83% | 10,000 |
| Dec 23, 2025 | 125.00 | 130.00 | 122.00 | 123.50 | 123.50 | -1.20% | 12,000 |
| Dec 22, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 8,000 |
| Dec 19, 2025 | 127.65 | 127.65 | 126.00 | 126.00 | 126.00 | -1.75% | 2,000 |
| Dec 18, 2025 | 120.50 | 130.00 | 120.50 | 128.25 | 128.25 | 6.39% | 40,000 |
| Dec 17, 2025 | 121.05 | 123.80 | 118.20 | 120.55 | 120.55 | -4.33% | 15,000 |
| Dec 16, 2025 | 118.00 | 126.95 | 118.00 | 126.00 | 126.00 | -0.47% | 22,000 |
| Dec 15, 2025 | 128.75 | 128.75 | 126.30 | 126.60 | 126.60 | 0.52% | 7,000 |
| Dec 12, 2025 | 126.45 | 126.50 | 123.00 | 125.95 | 125.95 | -0.43% | 9,000 |
| Dec 10, 2025 | 124.45 | 131.00 | 124.45 | 126.50 | 126.50 | 2.93% | 23,000 |
| Dec 9, 2025 | 109.05 | 123.90 | 107.00 | 122.90 | 122.90 | 12.70% | 47,000 |
| Dec 8, 2025 | 118.00 | 118.20 | 108.35 | 109.05 | 109.05 | -12.76% | 133,000 |
| Dec 5, 2025 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 0.81% | 10,000 |
| Dec 4, 2025 | 125.40 | 125.40 | 123.50 | 124.00 | 124.00 | -1.12% | 4,000 |
| Dec 3, 2025 | 123.30 | 125.50 | 123.25 | 125.40 | 125.40 | 3.72% | 14,000 |
| Dec 2, 2025 | 128.00 | 128.00 | 120.00 | 120.90 | 120.90 | -5.91% | 41,000 |
| Dec 1, 2025 | 136.00 | 136.00 | 128.00 | 128.50 | 128.50 | -4.46% | 32,000 |
| Nov 28, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 1,000 |
| Nov 27, 2025 | 128.00 | 135.00 | 128.00 | 134.50 | 134.50 | 6.24% | 16,000 |
| Nov 26, 2025 | 125.00 | 128.00 | 124.10 | 126.60 | 126.60 | 0.28% | 20,000 |
| Nov 25, 2025 | 126.00 | 130.00 | 126.00 | 126.25 | 126.25 | 1.73% | 7,000 |
| Nov 24, 2025 | 132.00 | 132.55 | 123.35 | 124.10 | 124.10 | -7.25% | 26,000 |
| Nov 21, 2025 | 132.00 | 135.05 | 132.00 | 133.80 | 133.80 | -1.73% | 32,000 |
| Nov 20, 2025 | 139.00 | 140.00 | 136.00 | 136.15 | 136.15 | -2.75% | 16,000 |
| Nov 19, 2025 | 139.00 | 140.20 | 138.70 | 140.00 | 140.00 | 0.94% | 29,000 |
| Nov 18, 2025 | 141.00 | 142.00 | 137.05 | 138.70 | 138.70 | -1.28% | 29,000 |
| Nov 17, 2025 | 140.00 | 142.95 | 137.00 | 140.50 | 140.50 | -1.85% | 31,000 |
| Nov 14, 2025 | 145.90 | 148.00 | 142.55 | 143.15 | 143.15 | 0.63% | 16,000 |
| Nov 13, 2025 | 136.65 | 142.50 | 136.65 | 142.25 | 142.25 | 2.60% | 24,000 |
| Nov 12, 2025 | 155.00 | 155.00 | 136.00 | 138.65 | 138.65 | -10.61% | 177,000 |
| Nov 11, 2025 | 156.30 | 161.95 | 151.00 | 155.10 | 155.10 | -0.70% | 50,000 |
| Nov 10, 2025 | 158.00 | 159.40 | 156.20 | 156.20 | 156.20 | -2.38% | 15,000 |