Envirotech Systems Limited (NSE:ENVIRO)
India · Delayed Price · Currency is INR 75.80
-6.05 (-7.39%)
At close: Aug 4, 2026
Envirotech Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 79.45 | 79.45 | 73.00 | 74.50 | 74.50 | -2.87% | 28,000 |
| Jun 29, 2026 | 81.20 | 81.20 | 76.35 | 76.70 | 76.70 | -5.83% | 95,000 |
| Jun 25, 2026 | 84.35 | 84.35 | 81.20 | 81.45 | 81.45 | -3.44% | 10,000 |
| Jun 24, 2026 | 87.75 | 90.95 | 80.00 | 84.35 | 84.35 | -3.87% | 48,000 |
| Jun 23, 2026 | 84.80 | 95.00 | 84.00 | 87.75 | 87.75 | 6.49% | 93,000 |
| Jun 22, 2026 | 80.00 | 85.00 | 79.10 | 82.40 | 82.40 | 3.84% | 36,000 |
| Jun 19, 2026 | 78.90 | 80.00 | 77.00 | 79.35 | 79.35 | 2.12% | 50,000 |
| Jun 18, 2026 | 82.00 | 82.00 | 77.65 | 77.70 | 77.70 | -4.07% | 40,000 |
| Jun 17, 2026 | 77.75 | 82.00 | 76.25 | 81.00 | 81.00 | 4.18% | 20,000 |
| Jun 16, 2026 | 77.50 | 78.00 | 77.50 | 77.75 | 77.75 | 4.78% | 12,000 |
| Jun 15, 2026 | 75.35 | 78.50 | 72.50 | 74.20 | 74.20 | -0.80% | 43,000 |
| Jun 12, 2026 | 80.00 | 80.95 | 70.55 | 74.80 | 74.80 | -3.36% | 70,000 |
| Jun 11, 2026 | 77.90 | 80.00 | 75.10 | 77.40 | 77.40 | 4.10% | 37,000 |
| Jun 10, 2026 | 77.55 | 77.55 | 73.00 | 74.35 | 74.35 | -5.41% | 30,000 |
| Jun 9, 2026 | 77.20 | 79.00 | 75.00 | 78.60 | 78.60 | 2.08% | 23,000 |
| Jun 8, 2026 | 81.00 | 81.00 | 75.60 | 77.00 | 77.00 | -4.88% | 33,000 |
| Jun 5, 2026 | 82.15 | 83.00 | 80.00 | 80.95 | 80.95 | -3.63% | 42,000 |
| Jun 4, 2026 | 83.00 | 86.40 | 83.00 | 84.00 | 84.00 | 3.90% | 74,000 |
| 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 |