Envirotech Systems Limited (NSE:ENVIRO)
India · Delayed Price · Currency is INR 54.90
+1.15 (2.14%)
At close: Oct 27, 2026
Envirotech Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 53.70 | 54.90 | 53.65 | 54.90 | 54.90 | 2.14% | 12,000 |
| Oct 26, 2026 | 55.95 | 55.95 | 53.50 | 53.75 | 53.75 | -1.29% | 11,000 |
| Oct 23, 2026 | 57.50 | 57.50 | 54.00 | 54.45 | 54.45 | -3.20% | 13,000 |
| Oct 22, 2026 | 54.45 | 57.15 | 54.45 | 56.25 | 56.25 | 4.36% | 21,000 |
| Oct 21, 2026 | 57.60 | 57.60 | 53.00 | 53.90 | 53.90 | -3.49% | 86,000 |
| Oct 19, 2026 | 60.50 | 61.05 | 54.80 | 55.85 | 55.85 | -9.92% | 151,000 |
| Oct 16, 2026 | 62.00 | 63.50 | 61.00 | 62.00 | 62.00 | 3.25% | 101,000 |
| Oct 15, 2026 | 71.35 | 71.35 | 57.00 | 60.05 | 60.05 | -14.15% | 147,000 |
| Oct 14, 2026 | 68.50 | 69.95 | 68.50 | 69.95 | 69.95 | 1.60% | 6,000 |
| Oct 13, 2026 | 68.15 | 71.00 | 68.15 | 68.85 | 68.85 | - | 9,000 |
| Oct 12, 2026 | 69.65 | 69.65 | 68.85 | 68.85 | 68.85 | -0.72% | 10,000 |
| Oct 9, 2026 | 72.00 | 72.10 | 68.30 | 69.35 | 69.35 | -0.57% | 40,000 |
| Oct 8, 2026 | 71.55 | 71.55 | 69.10 | 69.75 | 69.75 | -2.52% | 18,000 |
| Oct 7, 2026 | 74.40 | 74.90 | 70.65 | 71.55 | 71.55 | -0.35% | 24,000 |
| Oct 6, 2026 | 71.50 | 71.95 | 71.00 | 71.80 | 71.80 | 1.20% | 110,000 |
| Oct 5, 2026 | 67.70 | 72.75 | 67.70 | 70.95 | 70.95 | 5.03% | 15,000 |
| Oct 1, 2026 | 70.00 | 70.15 | 67.55 | 67.55 | 67.55 | -0.30% | 17,000 |
| Sep 30, 2026 | 69.10 | 69.50 | 67.55 | 67.75 | 67.75 | - | 8,000 |
| Sep 29, 2026 | 69.05 | 69.05 | 67.15 | 67.75 | 67.75 | -4.78% | 50,000 |
| Sep 28, 2026 | 71.45 | 71.95 | 69.75 | 71.15 | 71.15 | 0.07% | 6,000 |
| Sep 25, 2026 | 72.65 | 72.65 | 68.45 | 71.10 | 71.10 | 1.43% | 21,000 |
| Sep 24, 2026 | 75.00 | 75.00 | 69.20 | 70.10 | 70.10 | -4.69% | 32,000 |
| Sep 23, 2026 | 67.50 | 76.00 | 67.05 | 73.55 | 73.55 | 10.77% | 35,000 |
| Sep 22, 2026 | 65.45 | 66.45 | 65.40 | 66.40 | 66.40 | 0.45% | 19,000 |
| Sep 21, 2026 | 67.05 | 69.00 | 65.05 | 66.10 | 66.10 | 0.15% | 31,000 |
| Sep 18, 2026 | 69.00 | 69.00 | 65.05 | 66.00 | 66.00 | -2.44% | 28,000 |
| Sep 17, 2026 | 69.00 | 70.00 | 67.00 | 67.65 | 67.65 | -1.38% | 70,000 |
| Sep 16, 2026 | 69.50 | 71.10 | 68.10 | 68.60 | 68.60 | -1.58% | 29,000 |
| Sep 15, 2026 | 70.50 | 73.40 | 60.00 | 69.70 | 69.70 | 2.12% | 114,000 |
| Sep 11, 2026 | 71.50 | 71.50 | 67.00 | 68.25 | 68.25 | -1.66% | 24,000 |
| Sep 10, 2026 | 69.50 | 71.00 | 69.40 | 69.40 | 69.40 | -0.14% | 15,000 |
| Sep 9, 2026 | 69.50 | 70.90 | 69.50 | 69.50 | 69.50 | -0.64% | 8,000 |
| 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 |