Envirotech Systems Limited (NSE:ENVIRO)
India · Delayed Price · Currency is INR 139.35
-0.45 (-0.32%)
At close: Aug 21, 2025
Envirotech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 138.50 | 149.35 | 138.10 | 143.15 | 143.15 | 2.73% | 29,000 |
| Aug 21, 2025 | 140.95 | 142.80 | 138.60 | 139.35 | 139.35 | -0.32% | 19,000 |
| Aug 20, 2025 | 143.00 | 143.05 | 136.00 | 139.80 | 139.80 | -3.35% | 86,000 |
| Aug 19, 2025 | 145.15 | 147.70 | 143.05 | 144.65 | 144.65 | 0.10% | 13,000 |
| Aug 18, 2025 | 147.20 | 150.00 | 141.30 | 144.50 | 144.50 | -1.73% | 40,000 |
| Aug 14, 2025 | 145.50 | 147.20 | 144.95 | 147.05 | 147.05 | 2.76% | 23,000 |
| Aug 13, 2025 | 154.50 | 154.50 | 143.00 | 143.10 | 143.10 | -2.62% | 31,000 |
| Aug 12, 2025 | 141.05 | 146.95 | 141.05 | 146.95 | 146.95 | 0.38% | 17,000 |
| Aug 11, 2025 | 140.05 | 148.00 | 140.05 | 146.40 | 146.40 | 5.70% | 22,000 |
| Aug 8, 2025 | 144.00 | 144.00 | 138.50 | 138.50 | 138.50 | -3.82% | 7,000 |
| Aug 7, 2025 | 142.55 | 144.00 | 141.00 | 144.00 | 144.00 | -2.01% | 11,000 |
| Aug 6, 2025 | 141.00 | 151.00 | 141.00 | 146.95 | 146.95 | 4.96% | 16,000 |
| Aug 5, 2025 | 141.00 | 145.00 | 130.05 | 140.00 | 140.00 | -1.62% | 78,000 |
| Aug 4, 2025 | 145.00 | 145.00 | 141.90 | 142.30 | 142.30 | -5.54% | 26,000 |
| Aug 1, 2025 | 157.40 | 160.70 | 150.25 | 150.65 | 150.65 | -1.54% | 76,000 |
| Jul 31, 2025 | 139.00 | 164.00 | 139.00 | 153.00 | 153.00 | 11.68% | 317,000 |
| Jul 30, 2025 | 139.90 | 139.90 | 136.50 | 137.00 | 137.00 | -0.69% | 90,000 |
| Jul 29, 2025 | 120.00 | 141.10 | 120.00 | 137.95 | 137.95 | 14.06% | 79,000 |
| Jul 28, 2025 | 129.00 | 130.00 | 120.20 | 120.95 | 120.95 | -6.24% | 83,000 |
| Jul 25, 2025 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.88% | 46,000 |
| Jul 24, 2025 | 135.00 | 135.00 | 130.00 | 130.15 | 130.15 | -3.81% | 23,000 |
| Jul 23, 2025 | 134.75 | 137.00 | 134.25 | 135.30 | 135.30 | -0.73% | 17,000 |
| Jul 22, 2025 | 138.35 | 141.15 | 135.10 | 136.30 | 136.30 | -0.87% | 27,000 |
| Jul 21, 2025 | 144.50 | 144.90 | 136.20 | 137.50 | 137.50 | -4.61% | 32,000 |
| Jul 18, 2025 | 145.25 | 147.25 | 144.00 | 144.15 | 144.15 | -0.69% | 42,000 |
| Jul 17, 2025 | 145.25 | 148.00 | 144.70 | 145.15 | 145.15 | -0.07% | 55,000 |
| Jul 16, 2025 | 137.45 | 147.60 | 135.10 | 145.25 | 145.25 | 5.67% | 108,000 |
| Jul 15, 2025 | 139.00 | 139.00 | 132.00 | 137.45 | 137.45 | 0.88% | 59,000 |
| Jul 14, 2025 | 126.95 | 138.50 | 126.95 | 136.25 | 136.25 | 7.66% | 135,000 |
| Jul 11, 2025 | 126.00 | 129.00 | 126.00 | 126.55 | 126.55 | -0.35% | 56,000 |
| Jul 10, 2025 | 127.45 | 129.45 | 126.00 | 127.00 | 127.00 | 1.68% | 24,000 |
| Jul 9, 2025 | 127.00 | 128.00 | 124.00 | 124.90 | 124.90 | -0.87% | 30,000 |
| Jul 8, 2025 | 125.20 | 129.00 | 125.10 | 126.00 | 126.00 | - | 37,000 |
| Jul 7, 2025 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.41% | 51,000 |
| Jul 4, 2025 | 127.70 | 131.85 | 127.00 | 130.45 | 130.45 | 3.86% | 49,000 |
| Jul 3, 2025 | 127.55 | 130.00 | 125.00 | 125.60 | 125.60 | -2.52% | 54,000 |
| Jul 2, 2025 | 133.45 | 133.45 | 123.55 | 128.85 | 128.85 | -0.92% | 88,000 |
| Jul 1, 2025 | 124.60 | 132.50 | 120.55 | 130.05 | 130.05 | 5.43% | 133,000 |
| Jun 30, 2025 | 116.00 | 124.35 | 112.15 | 123.35 | 123.35 | 6.34% | 143,000 |
| Jun 27, 2025 | 116.00 | 117.75 | 116.00 | 116.00 | 116.00 | - | 34,000 |
| Jun 26, 2025 | 113.30 | 119.00 | 112.20 | 116.00 | 116.00 | 0.48% | 78,000 |
| Jun 25, 2025 | 115.00 | 117.00 | 113.50 | 115.45 | 115.45 | 1.85% | 59,000 |
| Jun 24, 2025 | 110.00 | 120.00 | 110.00 | 113.35 | 113.35 | 3.05% | 55,000 |
| Jun 23, 2025 | 107.55 | 110.00 | 107.50 | 110.00 | 110.00 | -0.63% | 19,000 |
| Jun 20, 2025 | 109.00 | 111.90 | 109.00 | 110.70 | 110.70 | 2.83% | 13,000 |
| Jun 19, 2025 | 112.85 | 112.90 | 107.00 | 107.65 | 107.65 | -3.06% | 56,000 |
| Jun 18, 2025 | 115.50 | 115.50 | 111.05 | 111.05 | 111.05 | -0.85% | 15,000 |
| Jun 17, 2025 | 111.50 | 113.95 | 110.30 | 112.00 | 112.00 | 1.31% | 20,000 |
| Jun 16, 2025 | 111.00 | 115.40 | 107.60 | 110.55 | 110.55 | 0.23% | 47,000 |
| Jun 13, 2025 | 107.00 | 111.70 | 107.00 | 110.30 | 110.30 | -1.34% | 21,000 |