Evonile Pharma Limited (NSE:EVONILE)
India · Delayed Price · Currency is INR 1,865.20
+46.20 (2.54%)
At close: Nov 9, 2026
NSE:EVONILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,838.30 | 1,919.00 | 1,800.00 | 1,865.20 | 1,865.20 | 2.54% | 123,088 |
| Nov 8, 2026 | 1,795.00 | 1,844.00 | 1,751.00 | 1,819.00 | 1,819.00 | 3.45% | 12,992 |
| Nov 6, 2026 | 1,701.00 | 1,785.00 | 1,695.00 | 1,758.40 | 1,758.40 | 2.44% | 52,654 |
| Nov 5, 2026 | 1,701.00 | 1,730.00 | 1,651.00 | 1,716.50 | 1,716.50 | 0.13% | 61,377 |
| Nov 4, 2026 | 1,650.00 | 1,738.00 | 1,600.10 | 1,714.30 | 1,714.30 | -0.47% | 77,675 |
| Nov 3, 2026 | 1,739.00 | 1,744.10 | 1,672.50 | 1,722.40 | 1,722.40 | 0.27% | 27,268 |
| Nov 2, 2026 | 1,709.00 | 1,799.60 | 1,693.30 | 1,717.70 | 1,717.70 | 1.49% | 42,324 |
| Oct 30, 2026 | 1,802.00 | 1,802.00 | 1,660.00 | 1,692.40 | 1,692.40 | -6.64% | 37,963 |
| Oct 29, 2026 | 1,834.00 | 1,834.00 | 1,779.80 | 1,812.80 | 1,812.80 | -0.47% | 8,825 |
| Oct 28, 2026 | 1,836.00 | 1,855.40 | 1,802.60 | 1,821.40 | 1,821.40 | -1.43% | 8,611 |
| Oct 27, 2026 | 1,821.00 | 1,858.10 | 1,792.80 | 1,847.80 | 1,847.80 | 3.22% | 15,302 |
| Oct 26, 2026 | 1,808.10 | 1,861.90 | 1,775.60 | 1,790.20 | 1,790.20 | -1.88% | 24,856 |
| Oct 23, 2026 | 1,684.50 | 1,884.50 | 1,642.20 | 1,824.50 | 1,824.50 | 8.31% | 146,218 |
| Oct 22, 2026 | 1,770.00 | 1,813.80 | 1,665.00 | 1,684.50 | 1,684.50 | -4.72% | 55,386 |
| Oct 21, 2026 | 1,891.90 | 1,896.30 | 1,755.50 | 1,768.00 | 1,768.00 | -7.99% | 32,229 |
| Oct 19, 2026 | 1,888.10 | 1,940.00 | 1,869.70 | 1,921.60 | 1,921.60 | 1.26% | 12,000 |
| Oct 16, 2026 | 1,935.00 | 1,949.10 | 1,850.00 | 1,897.60 | 1,897.60 | -2.19% | 31,507 |
| Oct 15, 2026 | 1,985.00 | 1,985.00 | 1,923.40 | 1,940.10 | 1,940.10 | -2.42% | 22,385 |
| Oct 14, 2026 | 1,993.00 | 2,012.30 | 1,962.20 | 1,988.20 | 1,988.20 | -0.17% | 21,540 |
| Oct 13, 2026 | 2,002.20 | 2,035.00 | 1,940.00 | 1,991.60 | 1,991.60 | -1.07% | 43,896 |
| Oct 12, 2026 | 2,065.00 | 2,105.50 | 1,999.50 | 2,013.20 | 2,013.20 | -1.75% | 38,169 |
| Oct 9, 2026 | 1,997.60 | 2,095.00 | 1,943.10 | 2,049.00 | 2,049.00 | 3.08% | 49,497 |
| Oct 8, 2026 | 2,041.50 | 2,057.90 | 1,970.00 | 1,987.70 | 1,987.70 | -1.13% | 34,524 |
| Oct 7, 2026 | 2,052.00 | 2,093.90 | 2,000.00 | 2,010.40 | 2,010.40 | -1.99% | 59,356 |
| Oct 6, 2026 | 1,971.00 | 2,076.20 | 1,936.80 | 2,051.20 | 2,051.20 | 4.24% | 50,956 |
| Oct 5, 2026 | 2,027.70 | 2,161.50 | 1,955.00 | 1,967.80 | 1,967.80 | 0.14% | 192,487 |
| Oct 1, 2026 | 1,954.90 | 1,986.30 | 1,900.00 | 1,965.00 | 1,965.00 | 2.40% | 40,666 |
| Sep 30, 2026 | 1,924.10 | 2,030.70 | 1,910.00 | 1,919.00 | 1,919.00 | -0.27% | 24,059 |
| Sep 29, 2026 | 1,952.90 | 1,990.00 | 1,905.00 | 1,924.10 | 1,924.10 | -0.56% | 21,732 |
| Sep 28, 2026 | 1,965.00 | 2,035.00 | 1,922.00 | 1,935.00 | 1,935.00 | -1.56% | 38,334 |
| Sep 25, 2026 | 1,990.00 | 1,990.00 | 1,929.90 | 1,965.60 | 1,965.60 | -0.29% | 17,098 |
| Sep 24, 2026 | 2,027.40 | 2,034.80 | 1,955.00 | 1,971.40 | 1,971.40 | -2.76% | 30,262 |
| Sep 23, 2026 | 1,998.00 | 2,099.00 | 1,959.90 | 2,027.40 | 2,027.40 | 2.74% | 77,712 |
| Sep 22, 2026 | 2,037.00 | 2,042.00 | 1,960.00 | 1,973.30 | 1,973.30 | -1.54% | 46,906 |
| Sep 21, 2026 | 2,088.00 | 2,088.00 | 1,981.90 | 2,004.10 | 2,004.10 | -2.09% | 36,483 |
| Sep 18, 2026 | 2,082.20 | 2,154.90 | 2,006.00 | 2,046.80 | 2,046.80 | -1.70% | 76,794 |
| Sep 17, 2026 | 2,032.00 | 2,195.00 | 2,013.00 | 2,082.20 | 2,082.20 | 4.34% | 153,168 |
| Sep 16, 2026 | 2,164.00 | 2,178.10 | 1,980.00 | 1,995.50 | 1,995.50 | -8.80% | 122,942 |
| Sep 15, 2026 | 2,360.20 | 2,360.20 | 2,153.30 | 2,188.00 | 2,188.00 | -8.50% | 135,595 |
| Sep 11, 2026 | 2,380.00 | 2,550.00 | 2,262.10 | 2,391.30 | 2,391.30 | -1.52% | 454,582 |
| Sep 10, 2026 | 2,260.00 | 2,588.80 | 2,232.10 | 2,428.20 | 2,428.20 | 11.06% | 2,292,871 |
| Sep 9, 2026 | 1,873.70 | 2,186.40 | 1,851.00 | 2,186.40 | 2,186.40 | 20.00% | 785,816 |
| Sep 8, 2026 | 1,659.00 | 1,856.00 | 1,640.10 | 1,822.00 | 1,822.00 | 11.12% | 551,700 |
| Sep 7, 2026 | 1,661.20 | 1,699.00 | 1,602.50 | 1,639.60 | 1,639.60 | -0.43% | 73,338 |
| Sep 4, 2026 | 1,614.90 | 1,665.00 | 1,614.90 | 1,646.70 | 1,646.70 | 2.02% | 22,436 |
| Sep 3, 2026 | 1,610.00 | 1,620.80 | 1,585.60 | 1,614.10 | 1,614.10 | 0.79% | 16,580 |
| Sep 2, 2026 | 1,585.00 | 1,614.00 | 1,560.20 | 1,601.50 | 1,601.50 | 1.23% | 7,814 |
| Sep 1, 2026 | 1,546.60 | 1,620.60 | 1,541.60 | 1,582.10 | 1,582.10 | 1.78% | 21,875 |
| Aug 31, 2026 | 1,487.00 | 1,577.00 | 1,480.00 | 1,554.40 | 1,554.40 | 4.58% | 31,457 |
| Aug 28, 2026 | 1,488.50 | 1,494.00 | 1,471.20 | 1,486.30 | 1,486.30 | -0.26% | 4,238 |