Envirotech Systems Limited (NSE:ENVIRO)
India
· Delayed Price · Currency is INR 116.50
+5.50 (4.95%)
At close: Apr 28, 2026
Envirotech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.20 | 116.50 | 113.20 | 116.50 | 116.50 | 4.95% | 16,000 |
| Apr 27, 2026 | 114.70 | 114.70 | 111.00 | 111.00 | 111.00 | -3.23% | 4,000 |
| Apr 23, 2026 | 115.00 | 115.00 | 111.00 | 114.70 | 114.70 | -0.26% | 11,000 |
| Apr 22, 2026 | 115.00 | 116.95 | 115.00 | 115.00 | 115.00 | 1.14% | 6,000 |
| Apr 21, 2026 | 110.80 | 113.70 | 108.25 | 113.70 | 113.70 | 2.62% | 4,000 |
| Apr 20, 2026 | 115.00 | 115.00 | 110.80 | 110.80 | 110.80 | -3.86% | 4,000 |
| Apr 17, 2026 | 113.15 | 117.50 | 112.00 | 115.25 | 115.25 | -1.96% | 51,000 |
| Apr 16, 2026 | 108.60 | 118.95 | 108.60 | 117.55 | 117.55 | 9.65% | 32,000 |
| Apr 15, 2026 | 108.90 | 109.00 | 106.05 | 107.20 | 107.20 | 2.68% | 15,000 |
| Apr 13, 2026 | 100.50 | 105.00 | 100.50 | 104.40 | 104.40 | 4.40% | 18,000 |
| Apr 10, 2026 | 100.55 | 100.90 | 100.00 | 100.00 | 100.00 | 3.68% | 13,000 |
| Apr 9, 2026 | 101.00 | 101.45 | 95.55 | 96.45 | 96.45 | -3.21% | 28,000 |
| Apr 8, 2026 | 101.90 | 102.90 | 96.10 | 99.65 | 99.65 | 4.35% | 70,000 |
| Apr 7, 2026 | 96.55 | 97.00 | 94.25 | 95.50 | 95.50 | -1.04% | 22,000 |
| Apr 6, 2026 | 96.00 | 99.75 | 96.00 | 96.50 | 96.50 | 0.52% | 9,000 |
| Apr 2, 2026 | 95.35 | 98.10 | 95.30 | 96.00 | 96.00 | -3.90% | 30,000 |
| Apr 1, 2026 | 97.50 | 99.90 | 97.50 | 99.90 | 99.90 | 2.04% | 14,000 |
| Mar 30, 2026 | 95.60 | 99.00 | 93.25 | 97.90 | 97.90 | -2.39% | 11,000 |
| Mar 27, 2026 | 96.00 | 101.00 | 93.80 | 100.30 | 100.30 | 3.99% | 61,000 |
| Mar 25, 2026 | 96.35 | 101.80 | 95.10 | 96.45 | 96.45 | 0.26% | 40,000 |
| Mar 24, 2026 | 98.00 | 98.90 | 95.00 | 96.20 | 96.20 | 1.26% | 44,000 |
| Mar 23, 2026 | 91.35 | 95.10 | 91.35 | 95.00 | 95.00 | -3.01% | 10,000 |
| Mar 20, 2026 | 96.80 | 98.00 | 96.80 | 97.95 | 97.95 | 2.03% | 4,000 |
| Mar 19, 2026 | 95.95 | 98.05 | 95.95 | 96.00 | 96.00 | - | 51,000 |
| Mar 18, 2026 | 100.00 | 100.05 | 95.00 | 96.00 | 96.00 | -1.29% | 21,000 |
| Mar 17, 2026 | 100.00 | 103.00 | 96.00 | 97.25 | 97.25 | -1.52% | 29,000 |
| Mar 16, 2026 | 99.00 | 103.45 | 97.20 | 98.75 | 98.75 | -4.54% | 14,000 |
| Mar 13, 2026 | 104.35 | 105.50 | 103.30 | 103.45 | 103.45 | 2.43% | 6,000 |
| Mar 12, 2026 | 97.70 | 105.00 | 97.60 | 101.00 | 101.00 | 5.70% | 45,000 |
| Mar 11, 2026 | 101.00 | 101.00 | 95.50 | 95.55 | 95.55 | -0.57% | 10,000 |
| Mar 10, 2026 | 97.00 | 101.90 | 96.10 | 96.10 | 96.10 | -0.47% | 5,000 |
| Mar 9, 2026 | 100.00 | 100.00 | 95.50 | 96.55 | 96.55 | -3.45% | 9,000 |
| Mar 6, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -4.21% | 23,000 |
| Mar 5, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - | 1,000 |
| Mar 4, 2026 | 105.45 | 105.45 | 104.00 | 104.40 | 104.40 | -0.14% | 8,000 |
| Mar 2, 2026 | 103.70 | 104.55 | 103.00 | 104.55 | 104.55 | -6.40% | 15,000 |
| Feb 27, 2026 | 109.00 | 111.70 | 109.00 | 111.70 | 111.70 | 3.43% | 3,000 |
| Feb 26, 2026 | 105.00 | 109.00 | 104.50 | 108.00 | 108.00 | 5.42% | 15,000 |
| Feb 25, 2026 | 102.00 | 105.00 | 101.00 | 102.45 | 102.45 | -0.05% | 546,000 |
| Feb 24, 2026 | 97.90 | 102.50 | 97.90 | 102.50 | 102.50 | 4.70% | 8,000 |
| Feb 20, 2026 | 100.00 | 103.00 | 94.60 | 97.90 | 97.90 | -2.10% | 7,000 |
| Feb 19, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 2.04% | 11,000 |
| Feb 18, 2026 | 103.85 | 103.85 | 97.05 | 98.00 | 98.00 | 4.14% | 5,000 |
| Feb 17, 2026 | 96.65 | 97.00 | 94.10 | 94.10 | 94.10 | -2.18% | 13,000 |
| Feb 16, 2026 | 97.35 | 97.35 | 96.20 | 96.20 | 96.20 | -3.80% | 4,000 |
| Feb 13, 2026 | 97.55 | 100.00 | 97.55 | 100.00 | 100.00 | -2.91% | 2,000 |
| Feb 12, 2026 | 103.00 | 106.50 | 103.00 | 103.00 | 103.00 | -1.62% | 5,000 |
| Feb 11, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - | 1,000 |
| Feb 10, 2026 | 97.05 | 109.40 | 97.05 | 104.70 | 104.70 | 7.88% | 25,000 |
| Feb 9, 2026 | 106.50 | 106.50 | 85.00 | 97.05 | 97.05 | -7.62% | 376,000 |
| Feb 6, 2026 | 105.05 | 105.65 | 105.05 | 105.05 | 105.05 | -3.62% | 15,000 |
| Feb 5, 2026 | 105.10 | 111.00 | 105.10 | 109.00 | 109.00 | 2.40% | 19,000 |
| Feb 4, 2026 | 103.95 | 106.50 | 103.95 | 106.45 | 106.45 | 2.41% | 10,000 |
| Feb 3, 2026 | 98.00 | 104.00 | 94.90 | 103.95 | 103.95 | 15.50% | 32,000 |
| Feb 2, 2026 | 93.50 | 93.50 | 85.15 | 90.00 | 90.00 | -5.76% | 39,000 |
| Feb 1, 2026 | 90.00 | 95.50 | 90.00 | 95.50 | 95.50 | 5.47% | 13,000 |
| Jan 30, 2026 | 87.50 | 90.60 | 86.00 | 90.55 | 90.55 | 4.44% | 50,000 |
| Jan 29, 2026 | 100.20 | 102.00 | 82.00 | 86.70 | 86.70 | -14.96% | 217,000 |
| Jan 28, 2026 | 99.05 | 102.00 | 99.05 | 101.95 | 101.95 | -0.05% | 4,000 |
| Jan 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2,000 |
| Jan 23, 2026 | 103.10 | 103.10 | 102.00 | 102.00 | 102.00 | -3.55% | 9,000 |
| Jan 22, 2026 | 102.05 | 106.00 | 101.50 | 105.75 | 105.75 | 7.52% | 22,000 |
| Jan 21, 2026 | 102.95 | 102.95 | 97.00 | 98.35 | 98.35 | -4.05% | 54,000 |
| Jan 20, 2026 | 112.90 | 113.00 | 102.00 | 102.50 | 102.50 | -3.76% | 57,000 |
| Jan 19, 2026 | 109.00 | 113.00 | 104.05 | 106.50 | 106.50 | -5.92% | 27,000 |
| Jan 16, 2026 | 108.00 | 113.20 | 108.00 | 113.20 | 113.20 | 0.98% | 5,000 |
| Jan 14, 2026 | 112.40 | 112.70 | 111.30 | 112.10 | 112.10 | -2.39% | 8,000 |
| Jan 13, 2026 | 111.35 | 118.00 | 111.35 | 114.85 | 114.85 | 0.39% | 22,000 |
| Jan 12, 2026 | 115.00 | 115.50 | 110.10 | 114.40 | 114.40 | -3.83% | 7,000 |
| Jan 9, 2026 | 119.85 | 120.00 | 115.35 | 118.95 | 118.95 | 2.41% | 8,000 |
| Jan 8, 2026 | 124.40 | 124.40 | 116.15 | 116.15 | 116.15 | -2.39% | 13,000 |
| Jan 7, 2026 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 6.97% | 16,000 |
| Jan 6, 2026 | 115.00 | 115.00 | 111.25 | 111.25 | 111.25 | -3.26% | 12,000 |
| Jan 5, 2026 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | -0.82% | 148,000 |
| Jan 2, 2026 | 119.40 | 119.40 | 115.20 | 115.95 | 115.95 | -2.89% | 11,000 |
| Dec 31, 2025 | 118.05 | 119.95 | 116.50 | 119.40 | 119.40 | -2.13% | 43,000 |
| Dec 30, 2025 | 118.05 | 122.00 | 118.05 | 122.00 | 122.00 | -0.81% | 7,000 |
| Dec 29, 2025 | 118.30 | 123.00 | 118.00 | 123.00 | 123.00 | -1.60% | 7,000 |
| Dec 26, 2025 | 119.40 | 125.00 | 119.00 | 125.00 | 125.00 | 4.17% | 6,000 |
| Dec 24, 2025 | 122.25 | 122.50 | 120.00 | 120.00 | 120.00 | -2.83% | 10,000 |
| Dec 23, 2025 | 125.00 | 130.00 | 122.00 | 123.50 | 123.50 | -1.20% | 12,000 |
| Dec 22, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 8,000 |
| Dec 19, 2025 | 127.65 | 127.65 | 126.00 | 126.00 | 126.00 | -1.75% | 2,000 |
| Dec 18, 2025 | 120.50 | 130.00 | 120.50 | 128.25 | 128.25 | 6.39% | 40,000 |
| Dec 17, 2025 | 121.05 | 123.80 | 118.20 | 120.55 | 120.55 | -4.33% | 15,000 |
| Dec 16, 2025 | 118.00 | 126.95 | 118.00 | 126.00 | 126.00 | -0.47% | 22,000 |
| Dec 15, 2025 | 128.75 | 128.75 | 126.30 | 126.60 | 126.60 | 0.52% | 7,000 |
| Dec 12, 2025 | 126.45 | 126.50 | 123.00 | 125.95 | 125.95 | -0.43% | 9,000 |
| Dec 10, 2025 | 124.45 | 131.00 | 124.45 | 126.50 | 126.50 | 2.93% | 23,000 |
| Dec 9, 2025 | 109.05 | 123.90 | 107.00 | 122.90 | 122.90 | 12.70% | 47,000 |
| Dec 8, 2025 | 118.00 | 118.20 | 108.35 | 109.05 | 109.05 | -12.76% | 133,000 |
| Dec 5, 2025 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 0.81% | 10,000 |
| Dec 4, 2025 | 125.40 | 125.40 | 123.50 | 124.00 | 124.00 | -1.12% | 4,000 |
| Dec 3, 2025 | 123.30 | 125.50 | 123.25 | 125.40 | 125.40 | 3.72% | 14,000 |
| Dec 2, 2025 | 128.00 | 128.00 | 120.00 | 120.90 | 120.90 | -5.91% | 41,000 |
| Dec 1, 2025 | 136.00 | 136.00 | 128.00 | 128.50 | 128.50 | -4.46% | 32,000 |
| Nov 28, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 1,000 |
| Nov 27, 2025 | 128.00 | 135.00 | 128.00 | 134.50 | 134.50 | 6.24% | 16,000 |
| Nov 26, 2025 | 125.00 | 128.00 | 124.10 | 126.60 | 126.60 | 0.28% | 20,000 |
| Nov 25, 2025 | 126.00 | 130.00 | 126.00 | 126.25 | 126.25 | 1.73% | 7,000 |