Edvenswa Enterprises Limited (BOM:517170)
India
· Delayed Price · Currency is INR 36.20
+3.29 (10.00%)
At close: Apr 28, 2026
Edvenswa Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.99 | 37.99 | 34.60 | 34.72 | 34.72 | -4.09% | 20,943 |
| Apr 28, 2026 | 35.60 | 36.20 | 33.18 | 36.20 | 36.20 | 10.00% | 306,975 |
| Apr 27, 2026 | 30.50 | 32.91 | 28.33 | 32.91 | 32.91 | 9.99% | 33,788 |
| Apr 24, 2026 | 31.69 | 31.69 | 29.14 | 29.92 | 29.92 | -3.23% | 11,360 |
| Apr 23, 2026 | 31.00 | 32.00 | 30.61 | 30.92 | 30.92 | -3.16% | 12,151 |
| Apr 22, 2026 | 32.11 | 32.95 | 31.61 | 31.93 | 31.93 | -2.06% | 10,963 |
| Apr 21, 2026 | 32.90 | 34.64 | 32.06 | 32.60 | 32.60 | -1.06% | 9,930 |
| Apr 20, 2026 | 35.77 | 36.14 | 31.66 | 32.95 | 32.95 | -6.13% | 55,597 |
| Apr 17, 2026 | 29.96 | 35.10 | 28.50 | 35.10 | 35.10 | 20.00% | 180,532 |
| Apr 16, 2026 | 31.94 | 31.94 | 29.00 | 29.25 | 29.25 | -3.85% | 40,015 |
| Apr 15, 2026 | 31.99 | 31.99 | 29.26 | 30.42 | 30.42 | 3.82% | 25,529 |
| Apr 13, 2026 | 28.00 | 31.85 | 26.07 | 29.30 | 29.30 | 2.20% | 57,367 |
| Apr 10, 2026 | 25.99 | 28.89 | 25.99 | 28.67 | 28.67 | 13.63% | 49,680 |
| Apr 9, 2026 | 24.93 | 25.89 | 24.85 | 25.23 | 25.23 | 1.20% | 27,819 |
| Apr 8, 2026 | 22.22 | 25.68 | 22.22 | 24.93 | 24.93 | 4.14% | 20,825 |
| Apr 7, 2026 | 22.91 | 24.99 | 22.90 | 23.94 | 23.94 | 4.50% | 12,577 |
| Apr 6, 2026 | 22.99 | 23.00 | 21.19 | 22.91 | 22.91 | 0.79% | 4,950 |
| Apr 2, 2026 | 21.98 | 22.89 | 21.00 | 22.73 | 22.73 | 3.41% | 12,850 |
| Apr 1, 2026 | 20.72 | 23.70 | 20.72 | 21.98 | 21.98 | 9.68% | 25,250 |
| Mar 30, 2026 | 21.70 | 23.99 | 20.00 | 20.04 | 20.04 | -5.20% | 146,010 |
| Mar 27, 2026 | 21.43 | 22.50 | 20.51 | 21.14 | 21.14 | -1.35% | 43,269 |
| Mar 25, 2026 | 21.70 | 21.88 | 20.73 | 21.43 | 21.43 | 0.85% | 354,633 |
| Mar 24, 2026 | 20.31 | 21.99 | 20.31 | 21.25 | 21.25 | 2.16% | 71,450 |
| Mar 23, 2026 | 21.86 | 22.10 | 19.99 | 20.80 | 20.80 | -4.85% | 56,080 |
| Mar 20, 2026 | 20.81 | 22.90 | 20.80 | 21.86 | 21.86 | 4.34% | 50,830 |
| Mar 19, 2026 | 22.30 | 22.38 | 20.50 | 20.95 | 20.95 | -4.86% | 41,414 |
| Mar 18, 2026 | 21.89 | 22.39 | 21.50 | 22.02 | 22.02 | 0.59% | 73,804 |
| Mar 17, 2026 | 22.39 | 22.99 | 21.25 | 21.89 | 21.89 | -2.23% | 64,935 |
| Mar 16, 2026 | 21.85 | 22.67 | 21.30 | 22.39 | 22.39 | 1.27% | 25,981 |
| Mar 13, 2026 | 23.52 | 24.49 | 21.50 | 22.11 | 22.11 | -4.94% | 22,090 |
| Mar 12, 2026 | 24.30 | 24.59 | 23.13 | 23.26 | 23.26 | 0.13% | 13,002 |
| Mar 11, 2026 | 25.94 | 26.49 | 20.06 | 23.23 | 23.23 | -4.99% | 56,459 |
| Mar 10, 2026 | 22.80 | 24.90 | 21.30 | 24.45 | 24.45 | 10.73% | 46,577 |
| Mar 9, 2026 | 21.50 | 22.35 | 21.00 | 22.08 | 22.08 | 2.13% | 11,677 |
| Mar 6, 2026 | 20.26 | 22.50 | 20.26 | 21.62 | 21.62 | 2.71% | 32,788 |
| Mar 5, 2026 | 20.70 | 21.79 | 19.40 | 21.05 | 21.05 | 1.69% | 25,705 |
| Mar 4, 2026 | 20.30 | 21.00 | 19.01 | 20.70 | 20.70 | 1.67% | 31,875 |
| Mar 2, 2026 | 20.90 | 21.77 | 19.50 | 20.36 | 20.36 | -5.83% | 17,506 |
| Feb 27, 2026 | 21.80 | 22.89 | 20.20 | 21.62 | 21.62 | -1.86% | 35,866 |
| Feb 26, 2026 | 22.75 | 22.75 | 21.65 | 22.03 | 22.03 | 2.04% | 17,123 |
| Feb 25, 2026 | 22.64 | 22.86 | 21.20 | 21.59 | 21.59 | -4.64% | 51,894 |
| Feb 24, 2026 | 24.19 | 24.19 | 22.00 | 22.64 | 22.64 | -4.47% | 39,146 |
| Feb 23, 2026 | 26.35 | 26.50 | 23.36 | 23.70 | 23.70 | -7.82% | 54,774 |
| Feb 20, 2026 | 25.05 | 26.30 | 23.99 | 25.71 | 25.71 | 4.68% | 69,955 |
| Feb 19, 2026 | 24.07 | 25.39 | 24.07 | 24.56 | 24.56 | -0.53% | 22,616 |
| Feb 18, 2026 | 24.25 | 24.98 | 24.25 | 24.69 | 24.69 | 2.79% | 21,068 |
| Feb 17, 2026 | 28.00 | 28.00 | 22.50 | 24.02 | 24.02 | -12.30% | 118,059 |
| Feb 16, 2026 | 28.05 | 29.25 | 27.11 | 27.39 | 27.39 | -3.25% | 34,945 |
| Feb 13, 2026 | 29.50 | 29.50 | 28.05 | 28.31 | 28.31 | -3.44% | 16,325 |
| Feb 12, 2026 | 31.70 | 31.70 | 28.51 | 29.32 | 29.32 | -3.49% | 28,021 |
| Feb 11, 2026 | 29.99 | 30.50 | 29.20 | 30.38 | 30.38 | 3.79% | 7,312 |
| Feb 10, 2026 | 29.95 | 31.20 | 28.86 | 29.27 | 29.27 | 1.74% | 20,956 |
| Feb 9, 2026 | 28.10 | 29.50 | 28.10 | 28.77 | 28.77 | 0.35% | 11,720 |
| Feb 6, 2026 | 29.10 | 29.79 | 28.51 | 28.67 | 28.67 | -1.38% | 5,659 |
| Feb 5, 2026 | 30.00 | 30.75 | 28.55 | 29.07 | 29.07 | -1.16% | 8,006 |
| Feb 4, 2026 | 30.80 | 30.80 | 29.06 | 29.41 | 29.41 | 0.34% | 52,043 |
| Feb 3, 2026 | 32.00 | 32.00 | 29.16 | 29.31 | 29.31 | 3.86% | 37,402 |
| Feb 2, 2026 | 30.90 | 30.90 | 26.50 | 28.22 | 28.22 | -5.84% | 18,462 |
| Feb 1, 2026 | 29.95 | 30.99 | 29.05 | 29.97 | 29.97 | 2.81% | 5,978 |
| Jan 30, 2026 | 28.00 | 30.00 | 27.50 | 29.15 | 29.15 | 2.97% | 17,715 |
| Jan 29, 2026 | 29.41 | 29.90 | 26.70 | 28.31 | 28.31 | -1.80% | 12,381 |
| Jan 28, 2026 | 29.99 | 29.99 | 28.00 | 28.83 | 28.83 | -1.94% | 13,740 |
| Jan 27, 2026 | 29.20 | 30.69 | 28.55 | 29.40 | 29.40 | -2.42% | 12,264 |
| Jan 23, 2026 | 31.70 | 31.70 | 29.80 | 30.13 | 30.13 | -3.46% | 13,144 |
| Jan 22, 2026 | 28.21 | 31.70 | 28.21 | 31.21 | 31.21 | 8.22% | 44,310 |
| Jan 21, 2026 | 29.25 | 30.50 | 27.55 | 28.84 | 28.84 | -1.44% | 4,757 |
| Jan 20, 2026 | 29.21 | 30.48 | 28.60 | 29.26 | 29.26 | -2.21% | 10,880 |
| Jan 19, 2026 | 31.30 | 31.30 | 29.20 | 29.92 | 29.92 | -4.41% | 16,231 |
| Jan 16, 2026 | 31.99 | 31.99 | 30.50 | 31.30 | 31.30 | 1.39% | 3,326 |
| Jan 14, 2026 | 31.80 | 31.80 | 30.51 | 30.87 | 30.87 | -0.80% | 5,221 |
| Jan 13, 2026 | 31.97 | 31.97 | 30.58 | 31.12 | 31.12 | 2.37% | 28,062 |
| Jan 12, 2026 | 31.46 | 31.50 | 29.70 | 30.40 | 30.40 | -3.83% | 14,152 |
| Jan 9, 2026 | 30.60 | 31.65 | 30.60 | 31.61 | 31.61 | 1.71% | 4,582 |
| Jan 8, 2026 | 31.98 | 31.98 | 30.86 | 31.08 | 31.08 | -1.15% | 7,112 |
| Jan 7, 2026 | 31.81 | 32.65 | 30.83 | 31.44 | 31.44 | -0.91% | 57,499 |
| Jan 6, 2026 | 32.00 | 32.50 | 31.53 | 31.73 | 31.73 | -0.41% | 4,588 |
| Jan 5, 2026 | 32.03 | 33.30 | 31.10 | 31.86 | 31.86 | -0.75% | 22,397 |
| Jan 2, 2026 | 32.00 | 32.92 | 31.36 | 32.10 | 32.10 | -0.19% | 4,574 |
| Jan 1, 2026 | 31.80 | 32.85 | 31.52 | 32.16 | 32.16 | 1.23% | 7,976 |
| Dec 31, 2025 | 33.49 | 33.49 | 31.70 | 31.77 | 31.77 | -1.12% | 7,391 |
| Dec 30, 2025 | 31.52 | 32.55 | 31.30 | 32.13 | 32.13 | 1.94% | 11,243 |
| Dec 29, 2025 | 32.50 | 33.48 | 31.49 | 31.52 | 31.52 | -3.19% | 21,425 |
| Dec 26, 2025 | 33.03 | 33.85 | 32.50 | 32.56 | 32.56 | -1.66% | 13,598 |
| Dec 24, 2025 | 33.99 | 33.99 | 32.26 | 33.11 | 33.11 | -0.57% | 8,096 |
| Dec 23, 2025 | 32.10 | 33.76 | 32.10 | 33.30 | 33.30 | 1.80% | 2,107 |
| Dec 22, 2025 | 33.18 | 34.80 | 32.00 | 32.71 | 32.71 | -1.42% | 65,817 |
| Dec 19, 2025 | 33.27 | 35.00 | 32.65 | 33.18 | 33.18 | -0.27% | 62,881 |
| Dec 18, 2025 | 33.80 | 34.49 | 31.76 | 33.27 | 33.27 | 2.97% | 15,787 |
| Dec 17, 2025 | 32.25 | 32.98 | 31.50 | 32.31 | 32.31 | -0.43% | 1,109 |
| Dec 16, 2025 | 33.84 | 33.84 | 32.15 | 32.45 | 32.45 | -1.90% | 4,342 |
| Dec 15, 2025 | 31.12 | 33.40 | 31.12 | 33.08 | 33.08 | 4.19% | 10,479 |
| Dec 12, 2025 | 34.00 | 34.00 | 31.50 | 31.75 | 31.75 | -3.20% | 12,688 |
| Dec 11, 2025 | 31.21 | 33.48 | 31.21 | 32.80 | 32.80 | 1.20% | 6,901 |
| Dec 10, 2025 | 31.90 | 33.32 | 31.17 | 32.41 | 32.41 | 2.34% | 14,461 |
| Dec 9, 2025 | 31.90 | 32.10 | 30.50 | 31.67 | 31.67 | 0.76% | 12,251 |
| Dec 8, 2025 | 34.05 | 34.78 | 30.56 | 31.43 | 31.43 | -7.83% | 35,208 |
| Dec 5, 2025 | 33.00 | 34.80 | 33.00 | 34.10 | 34.10 | 2.37% | 9,467 |
| Dec 4, 2025 | 35.40 | 35.40 | 33.00 | 33.31 | 33.31 | -0.57% | 4,807 |
| Dec 3, 2025 | 34.01 | 34.63 | 33.20 | 33.50 | 33.50 | -1.50% | 15,027 |
| Dec 2, 2025 | 34.87 | 34.88 | 34.00 | 34.01 | 34.01 | -0.64% | 9,304 |