Price Data Selection & Download
Envair Electrodyne Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3510 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Envair Electrodyne share price screener.
Share Price All Time High
₹274.30
April 30, 2024
BSE Exchange
Share Price All Time Low
₹8.56
March 27, 2009
BSE Exchange
Highest Volume Trading Day
186,153
March 29, 2023 • ₹59.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ENVAIREL daily open, high, low, close and volume (OHLCV) on BSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹89.76 | ₹89.76 | ₹89.76 | ₹89.76 | 406 |
| 2026-05-20 | ₹85.49 | ₹85.49 | ₹85.49 | ₹85.49 | 755 |
| 2026-05-19 | ₹81.42 | ₹81.42 | ₹81.42 | ₹81.42 | 12,514 |
| 2026-05-18 | ₹77.55 | ₹77.55 | ₹77.55 | ₹77.55 | 698 |
| 2026-05-15 | ₹73.86 | ₹73.86 | ₹73.86 | ₹73.86 | 555 |
| 2026-05-14 | ₹70.35 | ₹70.35 | ₹70.35 | ₹70.35 | 749 |
| 2026-05-13 | ₹67.00 | ₹67.00 | ₹67.00 | ₹67.00 | 200 |
| 2026-05-12 | ₹63.81 | ₹63.81 | ₹63.81 | ₹63.81 | 11,924 |
| 2026-05-11 | ₹60.78 | ₹60.78 | ₹60.78 | ₹60.78 | 6,688 |
| 2026-05-08 | ₹57.89 | ₹57.89 | ₹57.89 | ₹57.89 | 383 |
| 2026-05-07 | ₹55.14 | ₹55.14 | ₹55.14 | ₹55.14 | 505 |
| 2026-05-06 | ₹52.52 | ₹52.52 | ₹52.52 | ₹52.52 | 197 |
| 2026-05-05 | ₹50.02 | ₹50.02 | ₹50.02 | ₹50.02 | 1,139 |
| 2026-05-04 | ₹50.04 | ₹50.04 | ₹47.64 | ₹47.64 | 501 |
| 2026-04-30 | ₹50.39 | ₹50.40 | ₹50.00 | ₹50.04 | 116 |
| 2026-04-29 | ₹48.32 | ₹50.40 | ₹48.32 | ₹50.40 | 18 |
| 2026-04-28 | ₹46.95 | ₹48.33 | ₹46.68 | ₹48.30 | 461 |
| 2026-04-27 | ₹47.21 | ₹51.74 | ₹46.91 | ₹46.91 | 11,921 |
| 2026-04-24 | ₹52.99 | ₹52.99 | ₹49.36 | ₹49.37 | 1,891 |
| 2026-04-23 | ₹50.00 | ₹51.99 | ₹49.56 | ₹51.95 | 678 |
| 2026-04-22 | ₹53.16 | ₹53.20 | ₹50.57 | ₹50.91 | 1,358 |
| 2026-04-21 | ₹52.00 | ₹54.98 | ₹52.00 | ₹53.16 | 4,040 |
| 2026-04-20 | ₹50.01 | ₹54.58 | ₹49.00 | ₹50.07 | 1,069 |
| 2026-04-17 | ₹46.61 | ₹51.20 | ₹46.61 | ₹49.66 | 2,640 |
| 2026-04-16 | ₹47.00 | ₹48.38 | ₹44.20 | ₹46.55 | 1,443 |
| 2026-04-15 | ₹41.01 | ₹44.00 | ₹41.01 | ₹43.99 | 189 |
| 2026-04-13 | ₹40.45 | ₹43.96 | ₹39.50 | ₹41.01 | 2,565 |
| 2026-04-10 | ₹39.01 | ₹42.50 | ₹39.01 | ₹40.43 | 2,577 |
| 2026-04-09 | ₹44.55 | ₹44.55 | ₹36.68 | ₹40.56 | 893 |
| 2026-04-08 | ₹39.85 | ₹40.50 | ₹39.85 | ₹40.50 | 164 |
| 2026-04-07 | ₹39.99 | ₹40.45 | ₹38.90 | ₹38.90 | 7,063 |
| 2026-04-06 | ₹40.46 | ₹44.68 | ₹40.45 | ₹40.94 | 6,478 |
| 2026-04-02 | ₹43.95 | ₹44.81 | ₹42.57 | ₹42.57 | 657 |
| 2026-04-01 | ₹45.98 | ₹45.98 | ₹41.86 | ₹44.81 | 2,466 |
| 2026-03-30 | ₹43.97 | ₹46.17 | ₹41.81 | ₹44.06 | 665 |
| 2026-03-27 | ₹43.09 | ₹44.98 | ₹41.04 | ₹43.98 | 269 |
| 2026-03-25 | ₹41.25 | ₹43.09 | ₹40.89 | ₹43.08 | 1,590 |
| 2026-03-24 | ₹44.20 | ₹44.20 | ₹40.90 | ₹41.20 | 3,411 |
| 2026-03-23 | ₹38.70 | ₹42.58 | ₹38.60 | ₹42.11 | 2,220 |
| 2026-03-20 | ₹42.43 | ₹42.43 | ₹40.56 | ₹40.56 | 640 |
| 2026-03-19 | ₹44.00 | ₹44.00 | ₹40.15 | ₹40.41 | 1,789 |
| 2026-03-18 | ₹44.00 | ₹44.00 | ₹42.00 | ₹42.00 | 208 |
| 2026-03-17 | ₹43.96 | ₹43.96 | ₹43.08 | ₹43.73 | 160 |
| 2026-03-16 | ₹43.02 | ₹48.50 | ₹43.01 | ₹43.96 | 770 |
| 2026-03-12 | ₹48.96 | ₹51.85 | ₹44.90 | ₹45.80 | 269 |
| 2026-03-11 | ₹44.76 | ₹48.00 | ₹44.76 | ₹48.00 | 59 |
| 2026-03-09 | ₹44.01 | ₹46.00 | ₹43.51 | ₹44.61 | 1,538 |
| 2026-03-06 | ₹55.39 | ₹55.64 | ₹47.15 | ₹48.33 | 1,256 |
| 2026-03-04 | ₹56.99 | ₹56.99 | ₹50.59 | ₹50.59 | 444 |
| 2026-03-02 | ₹57.02 | ₹57.02 | ₹51.65 | ₹52.52 | 831 |
| 2026-02-27 | ₹59.89 | ₹59.89 | ₹55.03 | ₹57.02 | 904 |
| 2026-02-26 | ₹59.99 | ₹59.99 | ₹59.98 | ₹59.98 | 217 |
| 2026-02-25 | ₹61.85 | ₹61.85 | ₹59.99 | ₹59.99 | 22 |
| 2026-02-24 | ₹57.25 | ₹62.90 | ₹53.25 | ₹62.90 | 502 |
| 2026-02-23 | ₹58.25 | ₹58.25 | ₹57.25 | ₹57.25 | 879 |
| 2026-02-20 | ₹60.95 | ₹62.85 | ₹57.25 | ₹57.25 | 535 |
| 2026-02-19 | ₹58.00 | ₹59.95 | ₹57.00 | ₹57.23 | 5,359 |
| 2026-02-18 | ₹63.00 | ₹63.31 | ₹63.00 | ₹63.00 | 116 |
| 2026-02-17 | ₹60.02 | ₹65.86 | ₹60.02 | ₹65.86 | 252 |
| 2026-02-16 | ₹57.50 | ₹65.99 | ₹56.00 | ₹65.99 | 788 |
| 2026-02-13 | ₹69.30 | ₹69.30 | ₹56.71 | ₹61.77 | 1,110 |
| 2026-02-12 | ₹63.05 | ₹64.79 | ₹63.00 | ₹63.00 | 5,665 |
| 2026-02-11 | ₹64.00 | ₹70.00 | ₹64.00 | ₹69.99 | 429 |
| 2026-02-09 | ₹62.06 | ₹68.22 | ₹62.06 | ₹64.00 | 486 |
| 2026-02-05 | ₹69.50 | ₹69.55 | ₹62.02 | ₹62.02 | 10 |
| 2026-02-03 | ₹60.12 | ₹67.00 | ₹60.12 | ₹63.23 | 482 |
| 2026-02-02 | ₹69.99 | ₹71.86 | ₹66.00 | ₹66.53 | 12 |
| 2026-01-30 | ₹70.29 | ₹70.29 | ₹63.61 | ₹65.86 | 775 |
| 2026-01-29 | ₹61.56 | ₹67.95 | ₹61.56 | ₹66.95 | 746 |
| 2026-01-28 | ₹65.49 | ₹65.49 | ₹62.25 | ₹64.72 | 121 |
| 2026-01-27 | ₹67.52 | ₹67.52 | ₹65.46 | ₹65.49 | 152 |
| 2026-01-22 | ₹69.00 | ₹69.00 | ₹68.71 | ₹68.90 | 306 |
| 2026-01-20 | ₹69.10 | ₹72.34 | ₹69.09 | ₹72.32 | 812 |
| 2026-01-19 | ₹75.49 | ₹75.49 | ₹71.92 | ₹72.72 | 19 |
| 2026-01-16 | ₹77.18 | ₹77.18 | ₹69.88 | ₹75.70 | 1,138 |
| 2026-01-14 | ₹66.59 | ₹73.55 | ₹66.55 | ₹73.55 | 4,959 |
| 2026-01-13 | ₹73.73 | ₹73.73 | ₹70.05 | ₹70.05 | 716 |
| 2026-01-12 | ₹73.75 | ₹73.75 | ₹67.03 | ₹73.73 | 1,619 |
| 2026-01-09 | ₹68.00 | ₹70.26 | ₹66.00 | ₹70.25 | 1,359 |
| 2026-01-08 | ₹74.10 | ₹74.10 | ₹68.04 | ₹68.04 | 214 |
| 2026-01-07 | ₹70.58 | ₹70.58 | ₹70.58 | ₹70.58 | 1,062 |
| 2026-01-06 | ₹67.22 | ₹67.22 | ₹67.22 | ₹67.22 | 20 |
| 2026-01-05 | ₹70.31 | ₹70.31 | ₹66.80 | ₹66.85 | 2,284 |
| 2026-01-01 | ₹70.31 | ₹70.31 | ₹70.31 | ₹70.31 | 12 |
Envair Electrodyne Share Price Performance Analysis (Jan 2008 - May 2026)
ENVAIREL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+27.66%
₹70.31 → ₹89.76
Year to Date
Price Volatility
21.43%
Medium Volatility
Year to Date
Average Daily Volume
1,620
Year to Date Average
BSE Exchange
Envair Electrodyne Share Price History – Frequently Asked Questions
Common questions about ENVAIREL historical data and records. Explore Envair Electrodyne intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Envair Electrodyne (ENVAIREL)?
The all-time high share price of Envair Electrodyne was ₹274.3 recorded on April 30, 2024 on the BSE exchange.
What is the all-time low share price of Envair Electrodyne (ENVAIREL)?
The all-time low share price of Envair Electrodyne was ₹8.56 recorded on March 27, 2009 on the BSE exchange.
How can I download ENVAIREL historical share price data?
You can download Envair Electrodyne historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ENVAIREL shares?
The highest trading volume day for Envair Electrodyne was 186,153 shares traded on March 29, 2023 on the BSE exchange, with share price at ₹59.0.