Envirotech Systems Limited (NSE:ENVIRO)
India · Delayed Price · Currency is INR 69.75
-0.75 (-1.06%)
At close: Sep 7, 2026
Envirotech Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 72.00 | 72.00 | 69.95 | 69.95 | 69.95 | 0.29% | 24,000 |
| Sep 7, 2026 | 71.00 | 71.85 | 69.60 | 69.75 | 69.75 | -1.06% | 17,000 |
| Sep 4, 2026 | 69.10 | 71.25 | 69.05 | 70.50 | 70.50 | -0.91% | 11,000 |
| Sep 3, 2026 | 70.00 | 71.15 | 70.00 | 71.15 | 71.15 | 1.64% | 7,000 |
| Sep 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.30% | 1,000 |
| Sep 1, 2026 | 69.50 | 70.50 | 69.10 | 69.10 | 69.10 | -0.58% | 8,000 |
| Aug 31, 2026 | 69.05 | 69.65 | 69.00 | 69.50 | 69.50 | -2.04% | 12,000 |
| Aug 28, 2026 | 69.00 | 71.80 | 68.10 | 70.95 | 70.95 | 1.43% | 10,000 |
| Aug 27, 2026 | 70.20 | 70.90 | 69.10 | 69.95 | 69.95 | 1.08% | 11,000 |
| Aug 26, 2026 | 70.05 | 70.30 | 69.05 | 69.20 | 69.20 | -1.28% | 31,000 |
| Aug 25, 2026 | 71.00 | 72.00 | 69.50 | 70.10 | 70.10 | -1.61% | 45,000 |
| Aug 24, 2026 | 72.20 | 72.80 | 71.00 | 71.25 | 71.25 | -2.20% | 46,000 |
| Aug 21, 2026 | 72.80 | 73.90 | 72.10 | 72.85 | 72.85 | -0.48% | 56,000 |
| Aug 20, 2026 | 74.00 | 74.95 | 73.05 | 73.20 | 73.20 | -0.14% | 15,000 |
| Aug 19, 2026 | 73.05 | 74.00 | 72.80 | 73.30 | 73.30 | -0.14% | 24,000 |
| Aug 18, 2026 | 73.50 | 73.90 | 73.15 | 73.40 | 73.40 | -0.14% | 17,000 |
| Aug 17, 2026 | 75.00 | 75.00 | 73.20 | 73.50 | 73.50 | -1.28% | 23,000 |
| Aug 14, 2026 | 75.00 | 76.95 | 74.00 | 74.45 | 74.45 | 0.13% | 9,000 |
| Aug 13, 2026 | 74.50 | 75.85 | 74.05 | 74.35 | 74.35 | -0.87% | 8,000 |
| Aug 12, 2026 | 76.95 | 76.95 | 73.50 | 75.00 | 75.00 | -2.53% | 45,000 |
| Aug 11, 2026 | 74.50 | 77.00 | 74.10 | 76.95 | 76.95 | 3.29% | 16,000 |
| Aug 10, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.97% | 50,000 |
| Aug 7, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -0.78% | 8,000 |
| Aug 6, 2026 | 75.00 | 77.75 | 72.75 | 76.60 | 76.60 | -1.42% | 41,000 |
| Aug 5, 2026 | 76.00 | 77.75 | 75.80 | 77.70 | 77.70 | 2.51% | 16,000 |
| Aug 4, 2026 | 81.95 | 81.95 | 69.00 | 75.80 | 75.80 | -7.39% | 99,000 |
| Aug 3, 2026 | 81.90 | 82.50 | 78.45 | 81.85 | 81.85 | 4.94% | 17,000 |
| Jul 31, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.03% | 4,000 |
| Jul 30, 2026 | 78.05 | 78.05 | 75.05 | 76.45 | 76.45 | -4.97% | 9,000 |
| Jul 29, 2026 | 77.50 | 81.70 | 77.50 | 80.45 | 80.45 | 3.21% | 16,000 |
| Jul 28, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 1.10% | 1,000 |
| Jul 27, 2026 | 77.95 | 78.40 | 77.10 | 77.10 | 77.10 | -0.19% | 6,000 |
| Jul 24, 2026 | 77.05 | 77.50 | 77.05 | 77.25 | 77.25 | 0.26% | 9,000 |
| Jul 23, 2026 | 78.00 | 78.35 | 76.95 | 77.05 | 77.05 | -1.22% | 14,000 |
| Jul 22, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 4,000 |
| Jul 21, 2026 | 77.95 | 78.00 | 77.95 | 78.00 | 78.00 | 1.96% | 7,000 |
| Jul 20, 2026 | 77.00 | 77.30 | 76.30 | 76.50 | 76.50 | -1.80% | 35,000 |
| Jul 17, 2026 | 80.45 | 80.45 | 77.45 | 77.90 | 77.90 | -3.23% | 29,000 |
| Jul 16, 2026 | 82.00 | 82.25 | 79.20 | 80.50 | 80.50 | -1.77% | 26,000 |
| Jul 15, 2026 | 82.55 | 82.60 | 81.35 | 81.95 | 81.95 | -3.59% | 9,000 |
| Jul 14, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 15,000 |
| Jul 13, 2026 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 4.94% | 15,000 |
| Jul 10, 2026 | 81.00 | 84.90 | 80.00 | 81.00 | 81.00 | 3.65% | 67,000 |
| Jul 9, 2026 | 74.05 | 78.35 | 74.05 | 78.15 | 78.15 | 6.11% | 11,000 |
| Jul 8, 2026 | 77.75 | 80.00 | 72.00 | 73.65 | 73.65 | -4.23% | 42,000 |
| Jul 7, 2026 | 77.00 | 78.55 | 76.15 | 76.90 | 76.90 | -1.28% | 7,000 |
| Jul 6, 2026 | 76.00 | 78.15 | 76.00 | 77.90 | 77.90 | 3.32% | 25,000 |
| Jul 3, 2026 | 74.65 | 75.65 | 74.65 | 75.40 | 75.40 | 1.00% | 19,000 |
| Jul 2, 2026 | 73.00 | 75.25 | 72.00 | 74.65 | 74.65 | 1.01% | 21,000 |
| Jul 1, 2026 | 75.00 | 77.00 | 73.10 | 73.90 | 73.90 | -0.81% | 72,000 |