Envirotech Systems Limited (NSE:ENVIRO)
India · Delayed Price · Currency is INR 80.85
+0.90 (1.13%)
At close: Jun 3, 2026
Envirotech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 81.00 | 84.50 | 80.10 | 80.85 | 80.85 | 1.13% | 39,000 |
| Jun 2, 2026 | 83.00 | 83.00 | 77.25 | 79.95 | 79.95 | -4.76% | 82,000 |
| Jun 1, 2026 | 87.00 | 88.00 | 82.10 | 83.95 | 83.95 | -10.50% | 168,000 |
| May 29, 2026 | 99.00 | 99.00 | 93.30 | 93.80 | 93.80 | -6.20% | 41,000 |
| May 27, 2026 | 94.00 | 103.90 | 94.00 | 100.00 | 100.00 | 6.38% | 32,000 |
| May 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.74% | 8,000 |
| May 25, 2026 | 95.00 | 97.00 | 94.00 | 94.70 | 94.70 | -1.20% | 19,000 |
| May 22, 2026 | 100.00 | 100.00 | 90.00 | 95.85 | 95.85 | -3.47% | 61,000 |
| May 21, 2026 | 104.95 | 104.95 | 99.30 | 99.30 | 99.30 | -2.17% | 23,000 |
| May 20, 2026 | 101.00 | 101.50 | 100.20 | 101.50 | 101.50 | -1.55% | 6,000 |
| May 19, 2026 | 102.95 | 103.10 | 102.05 | 103.10 | 103.10 | 2.28% | 6,000 |
| May 18, 2026 | 102.00 | 103.00 | 100.20 | 100.80 | 100.80 | -0.64% | 15,000 |
| May 15, 2026 | 103.00 | 103.40 | 101.20 | 101.45 | 101.45 | -1.50% | 20,000 |
| May 14, 2026 | 103.25 | 103.25 | 102.95 | 103.00 | 103.00 | -2.83% | 4,000 |
| May 13, 2026 | 105.15 | 106.00 | 102.00 | 106.00 | 106.00 | -1.17% | 15,000 |
| May 12, 2026 | 108.25 | 108.80 | 106.00 | 107.25 | 107.25 | -4.50% | 7,000 |
| May 11, 2026 | 112.45 | 113.25 | 111.00 | 112.30 | 112.30 | -2.09% | 5,000 |
| May 8, 2026 | 113.30 | 114.70 | 110.35 | 114.70 | 114.70 | 1.73% | 10,000 |
| May 7, 2026 | 109.00 | 113.75 | 109.00 | 112.75 | 112.75 | 3.35% | 18,000 |
| May 6, 2026 | 113.45 | 116.00 | 106.20 | 109.10 | 109.10 | -4.30% | 43,000 |
| May 5, 2026 | 117.85 | 117.85 | 114.00 | 114.00 | 114.00 | - | 3,000 |
| May 4, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 0.26% | 3,000 |
| Apr 30, 2026 | 120.00 | 120.00 | 112.00 | 113.70 | 113.70 | -5.64% | 22,000 |
| Apr 29, 2026 | 118.00 | 125.00 | 118.00 | 120.50 | 120.50 | 3.43% | 40,000 |
| Apr 28, 2026 | 113.20 | 116.50 | 113.20 | 116.50 | 116.50 | 4.95% | 16,000 |
| Apr 27, 2026 | 114.70 | 114.70 | 111.00 | 111.00 | 111.00 | -3.23% | 4,000 |
| Apr 23, 2026 | 115.00 | 115.00 | 111.00 | 114.70 | 114.70 | -0.26% | 11,000 |
| Apr 22, 2026 | 115.00 | 116.95 | 115.00 | 115.00 | 115.00 | 1.14% | 6,000 |
| Apr 21, 2026 | 110.80 | 113.70 | 108.25 | 113.70 | 113.70 | 2.62% | 4,000 |
| Apr 20, 2026 | 115.00 | 115.00 | 110.80 | 110.80 | 110.80 | -3.86% | 4,000 |
| Apr 17, 2026 | 113.15 | 117.50 | 112.00 | 115.25 | 115.25 | -1.96% | 51,000 |
| Apr 16, 2026 | 108.60 | 118.95 | 108.60 | 117.55 | 117.55 | 9.65% | 32,000 |
| Apr 15, 2026 | 108.90 | 109.00 | 106.05 | 107.20 | 107.20 | 2.68% | 15,000 |
| Apr 13, 2026 | 100.50 | 105.00 | 100.50 | 104.40 | 104.40 | 4.40% | 18,000 |
| Apr 10, 2026 | 100.55 | 100.90 | 100.00 | 100.00 | 100.00 | 3.68% | 13,000 |
| Apr 9, 2026 | 101.00 | 101.45 | 95.55 | 96.45 | 96.45 | -3.21% | 28,000 |
| Apr 8, 2026 | 101.90 | 102.90 | 96.10 | 99.65 | 99.65 | 4.35% | 70,000 |
| Apr 7, 2026 | 96.55 | 97.00 | 94.25 | 95.50 | 95.50 | -1.04% | 22,000 |
| Apr 6, 2026 | 96.00 | 99.75 | 96.00 | 96.50 | 96.50 | 0.52% | 9,000 |
| Apr 2, 2026 | 95.35 | 98.10 | 95.30 | 96.00 | 96.00 | -3.90% | 30,000 |
| Apr 1, 2026 | 97.50 | 99.90 | 97.50 | 99.90 | 99.90 | 2.04% | 14,000 |
| Mar 30, 2026 | 95.60 | 99.00 | 93.25 | 97.90 | 97.90 | -2.39% | 11,000 |
| Mar 27, 2026 | 96.00 | 101.00 | 93.80 | 100.30 | 100.30 | 3.99% | 61,000 |
| Mar 25, 2026 | 96.35 | 101.80 | 95.10 | 96.45 | 96.45 | 0.26% | 40,000 |
| Mar 24, 2026 | 98.00 | 98.90 | 95.00 | 96.20 | 96.20 | 1.26% | 44,000 |
| Mar 23, 2026 | 91.35 | 95.10 | 91.35 | 95.00 | 95.00 | -3.01% | 10,000 |
| Mar 20, 2026 | 96.80 | 98.00 | 96.80 | 97.95 | 97.95 | 2.03% | 4,000 |
| Mar 19, 2026 | 95.95 | 98.05 | 95.95 | 96.00 | 96.00 | - | 51,000 |
| Mar 18, 2026 | 100.00 | 100.05 | 95.00 | 96.00 | 96.00 | -1.29% | 21,000 |
| Mar 17, 2026 | 100.00 | 103.00 | 96.00 | 97.25 | 97.25 | -1.52% | 29,000 |