Envoy Textiles Limited (DSE:ENVOYTEX)
Bangladesh
· Delayed Price · Currency is BDT 48.80
-2.30 (-4.50%)
At close: Apr 27, 2026
Envoy Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.40 | 48.80 | 48.30 | 48.40 | 48.40 | -0.82% | 253,536 |
| Apr 27, 2026 | 51.00 | 51.00 | 48.60 | 48.80 | 48.80 | -4.50% | 387,385 |
| Apr 26, 2026 | 50.30 | 51.40 | 50.30 | 51.10 | 51.10 | 1.79% | 298,915 |
| Apr 23, 2026 | 50.20 | 50.30 | 49.40 | 50.20 | 50.20 | 1.62% | 143,674 |
| Apr 22, 2026 | 49.30 | 49.70 | 49.10 | 49.40 | 49.40 | 0.41% | 97,296 |
| Apr 21, 2026 | 49.30 | 49.70 | 49.00 | 49.20 | 49.20 | 0.41% | 86,078 |
| Apr 20, 2026 | 49.50 | 49.50 | 48.50 | 49.00 | 49.00 | 0.41% | 99,050 |
| Apr 19, 2026 | 49.40 | 49.80 | 48.70 | 48.80 | 48.80 | -1.21% | 89,789 |
| Apr 16, 2026 | 49.40 | 49.90 | 49.00 | 49.40 | 49.40 | 1.02% | 100,736 |
| Apr 15, 2026 | 48.90 | 49.10 | 48.70 | 48.90 | 48.90 | 0.82% | 109,007 |
| Apr 13, 2026 | 48.50 | 49.30 | 47.70 | 48.50 | 48.50 | -0.21% | 97,695 |
| Apr 12, 2026 | 48.70 | 49.40 | 48.30 | 48.60 | 48.60 | -0.61% | 115,472 |
| Apr 9, 2026 | 49.60 | 49.60 | 48.70 | 48.90 | 48.90 | -1.61% | 110,950 |
| Apr 8, 2026 | 49.40 | 50.20 | 49.40 | 49.70 | 49.70 | 1.84% | 190,119 |
| Apr 7, 2026 | 48.50 | 49.00 | 47.50 | 48.80 | 48.80 | 2.52% | 46,188 |
| Apr 6, 2026 | 49.20 | 49.20 | 47.50 | 47.60 | 47.60 | -1.45% | 96,951 |
| Apr 5, 2026 | 49.20 | 49.20 | 48.00 | 48.30 | 48.30 | -2.42% | 121,228 |
| Apr 2, 2026 | 50.10 | 50.10 | 49.10 | 49.50 | 49.50 | -1.00% | 78,339 |
| Apr 1, 2026 | 49.70 | 50.10 | 49.30 | 50.00 | 50.00 | 1.83% | 103,668 |
| Mar 31, 2026 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | -1.01% | 54,652 |
| Mar 30, 2026 | 50.40 | 50.40 | 49.50 | 49.60 | 49.60 | -0.60% | 71,939 |
| Mar 29, 2026 | 49.80 | 50.20 | 49.30 | 49.90 | 49.90 | -0.20% | 110,256 |
| Mar 25, 2026 | 51.10 | 51.10 | 49.70 | 50.00 | 50.00 | - | 96,224 |
| Mar 24, 2026 | 49.40 | 50.30 | 49.40 | 50.00 | 50.00 | -0.79% | 49,074 |
| Mar 16, 2026 | 50.60 | 50.60 | 49.50 | 50.40 | 50.40 | 1.00% | 58,566 |
| Mar 15, 2026 | 50.40 | 50.50 | 49.80 | 49.90 | 49.90 | -0.80% | 59,843 |
| Mar 12, 2026 | 50.30 | 50.50 | 49.60 | 50.30 | 50.30 | 0.60% | 109,701 |
| Mar 11, 2026 | 49.50 | 50.20 | 49.30 | 50.00 | 50.00 | 1.42% | 63,827 |
| Mar 10, 2026 | 49.30 | 50.50 | 49.10 | 49.30 | 49.30 | 2.71% | 113,492 |
| Mar 9, 2026 | 48.00 | 48.90 | 46.10 | 48.00 | 48.00 | 1.05% | 120,507 |
| Mar 8, 2026 | 48.70 | 48.80 | 47.30 | 47.50 | 47.50 | -2.86% | 142,217 |
| Mar 5, 2026 | 48.90 | 50.10 | 48.70 | 48.90 | 48.90 | -1.61% | 161,002 |
| Mar 4, 2026 | 49.50 | 50.30 | 49.00 | 49.70 | 49.70 | - | 217,803 |
| Mar 3, 2026 | 51.50 | 51.50 | 49.60 | 49.70 | 49.70 | -3.50% | 343,271 |
| Mar 2, 2026 | 51.50 | 51.90 | 50.90 | 51.50 | 51.50 | 0.39% | 199,652 |
| Mar 1, 2026 | 51.00 | 52.10 | 47.20 | 51.30 | 51.30 | -1.91% | 280,881 |
| Feb 26, 2026 | 52.30 | 52.50 | 51.90 | 52.30 | 52.30 | 1.36% | 242,222 |
| Feb 25, 2026 | 51.80 | 51.80 | 50.90 | 51.60 | 51.60 | 0.78% | 122,873 |
| Feb 24, 2026 | 51.20 | 52.30 | 51.10 | 51.20 | 51.20 | -1.16% | 265,420 |
| Feb 23, 2026 | 52.50 | 52.50 | 50.90 | 51.80 | 51.80 | 0.97% | 316,861 |
| Feb 22, 2026 | 52.50 | 52.50 | 51.10 | 51.30 | 51.30 | -1.35% | 139,391 |
| Feb 19, 2026 | 52.00 | 52.80 | 51.60 | 52.00 | 52.00 | -1.14% | 137,086 |
| Feb 18, 2026 | 52.60 | 53.40 | 52.20 | 52.60 | 52.60 | -0.94% | 397,750 |
| Feb 17, 2026 | 52.90 | 54.00 | 52.50 | 53.10 | 53.10 | 0.95% | 792,228 |
| Feb 16, 2026 | 53.30 | 53.30 | 52.30 | 52.60 | 52.60 | -0.57% | 424,841 |
| Feb 15, 2026 | 52.20 | 53.70 | 51.80 | 52.90 | 52.90 | 2.72% | 864,755 |
| Feb 10, 2026 | 51.90 | 52.00 | 51.00 | 51.50 | 51.50 | 1.18% | 331,100 |
| Feb 9, 2026 | 50.00 | 51.40 | 49.90 | 50.90 | 50.90 | 1.80% | 271,239 |
| Feb 8, 2026 | 49.60 | 50.10 | 49.60 | 50.00 | 50.00 | 0.20% | 172,104 |
| Feb 5, 2026 | 50.70 | 50.80 | 49.60 | 49.90 | 49.90 | -0.99% | 362,464 |
| Feb 3, 2026 | 50.90 | 51.30 | 50.20 | 50.40 | 50.40 | -0.79% | 259,629 |
| Feb 2, 2026 | 49.70 | 51.60 | 49.50 | 50.80 | 50.80 | 2.63% | 414,352 |
| Feb 1, 2026 | 49.90 | 50.50 | 49.10 | 49.50 | 49.50 | -0.40% | 423,284 |
| Jan 29, 2026 | 49.80 | 50.10 | 48.90 | 49.70 | 49.70 | - | 375,621 |
| Jan 28, 2026 | 50.50 | 50.80 | 49.60 | 49.70 | 49.70 | 0.20% | 369,605 |
| Jan 27, 2026 | 50.50 | 51.00 | 49.50 | 49.60 | 49.60 | - | 518,793 |
| Jan 26, 2026 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | -2.36% | 417,668 |
| Jan 25, 2026 | 52.70 | 52.90 | 50.40 | 50.80 | 50.80 | -2.68% | 263,914 |
| Jan 22, 2026 | 52.20 | 53.10 | 51.90 | 52.20 | 52.20 | -0.38% | 210,361 |
| Jan 21, 2026 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | -0.38% | 348,435 |
| Jan 20, 2026 | 52.60 | 53.70 | 52.40 | 52.60 | 52.60 | -1.50% | 347,440 |
| Jan 19, 2026 | 54.50 | 54.50 | 52.90 | 53.40 | 53.40 | 0.56% | 391,358 |
| Jan 18, 2026 | 51.30 | 53.60 | 50.90 | 53.10 | 53.10 | 4.32% | 793,765 |
| Jan 15, 2026 | 50.90 | 51.80 | 50.80 | 50.90 | 50.90 | -0.59% | 264,953 |
| Jan 14, 2026 | 51.30 | 51.60 | 50.90 | 51.20 | 51.20 | -0.19% | 138,674 |
| Jan 13, 2026 | 51.50 | 51.90 | 50.70 | 51.30 | 51.30 | 0.59% | 296,611 |
| Jan 12, 2026 | 51.00 | 51.30 | 49.10 | 51.00 | 51.00 | 2.00% | 246,533 |
| Jan 11, 2026 | 51.50 | 51.50 | 49.80 | 50.00 | 50.00 | -1.96% | 282,477 |
| Jan 8, 2026 | 52.10 | 52.10 | 50.80 | 51.00 | 51.00 | -1.54% | 382,195 |
| Jan 7, 2026 | 52.10 | 52.10 | 50.80 | 51.80 | 51.80 | 0.58% | 439,808 |
| Jan 6, 2026 | 49.50 | 51.90 | 49.50 | 51.50 | 51.50 | 4.46% | 749,297 |
| Jan 5, 2026 | 48.40 | 49.60 | 48.30 | 49.30 | 49.30 | 1.86% | 424,626 |
| Jan 4, 2026 | 48.50 | 48.70 | 48.00 | 48.40 | 48.40 | 0.21% | 203,558 |
| Jan 1, 2026 | 48.50 | 49.00 | 48.00 | 48.30 | 48.30 | -0.41% | 179,071 |
| Dec 30, 2025 | 47.00 | 49.00 | 46.30 | 48.50 | 48.50 | 3.85% | 285,505 |
| Dec 29, 2025 | 47.00 | 47.20 | 46.60 | 46.70 | 46.70 | -1.06% | 135,212 |
| Dec 28, 2025 | 47.90 | 48.00 | 47.10 | 47.20 | 47.20 | -0.63% | 174,503 |
| Dec 24, 2025 | 46.80 | 47.70 | 46.70 | 47.50 | 47.50 | 0.85% | 87,100 |
| Dec 23, 2025 | 47.10 | 47.50 | 46.10 | 47.10 | 47.10 | -0.21% | 128,448 |
| Dec 22, 2025 | 47.20 | 47.90 | 47.00 | 47.20 | 47.20 | 0.64% | 62,522 |
| Dec 21, 2025 | 46.60 | 47.10 | 46.10 | 46.90 | 46.90 | - | 98,724 |
| Dec 18, 2025 | 46.80 | 47.50 | 46.20 | 46.90 | 46.90 | -0.21% | 152,847 |
| Dec 17, 2025 | 48.30 | 48.30 | 46.60 | 47.00 | 47.00 | -2.08% | 301,969 |
| Dec 15, 2025 | 48.80 | 49.10 | 48.00 | 48.00 | 48.00 | -1.44% | 168,708 |
| Dec 14, 2025 | 48.60 | 49.60 | 48.10 | 48.70 | 48.70 | 0.83% | 256,815 |
| Dec 11, 2025 | 48.20 | 48.60 | 47.90 | 48.30 | 48.30 | 0.42% | 179,295 |
| Dec 10, 2025 | 48.60 | 49.00 | 48.00 | 48.10 | 48.10 | -0.41% | 323,381 |
| Dec 9, 2025 | 47.70 | 48.70 | 47.70 | 48.30 | 48.30 | 1.26% | 157,698 |
| Dec 8, 2025 | 47.20 | 47.90 | 47.00 | 47.70 | 47.70 | 2.36% | 107,691 |
| Dec 7, 2025 | 46.60 | 46.70 | 46.00 | 46.60 | 46.60 | - | 87,327 |
| Dec 4, 2025 | 47.90 | 47.90 | 46.40 | 46.60 | 46.60 | -1.89% | 155,809 |
| Dec 3, 2025 | 47.50 | 48.60 | 46.20 | 47.50 | 47.50 | -1.25% | 302,463 |
| Dec 2, 2025 | 48.10 | 48.20 | 47.40 | 48.10 | 48.10 | 1.26% | 87,801 |
| Dec 1, 2025 | 48.00 | 48.00 | 47.30 | 47.50 | 47.50 | -1.04% | 144,416 |
| Nov 30, 2025 | 48.90 | 49.40 | 47.80 | 48.00 | 48.00 | -2.24% | 309,730 |
| Nov 27, 2025 | 49.10 | 49.20 | 48.80 | 49.10 | 49.10 | 0.82% | 210,900 |
| Nov 26, 2025 | 49.10 | 49.30 | 48.20 | 48.70 | 48.70 | -0.41% | 301,384 |
| Nov 25, 2025 | 48.90 | 50.20 | 48.80 | 48.90 | 48.90 | -0.61% | 470,924 |
| Nov 24, 2025 | 48.00 | 49.40 | 48.00 | 49.20 | 49.20 | 3.36% | 530,913 |
| Nov 23, 2025 | 47.20 | 48.30 | 46.40 | 47.60 | 47.60 | 0.42% | 344,957 |