Price Data Selection & Download
Edvenswa Enterprises Share Price All Time Records & Statistics (May 2010 - Jul 2026)
1837 daily OHLCV records on BSE from May 2010 to July 2026. Examine EDVENSWA quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹99.80
August 08, 2024
BSE Exchange
Share Price All Time Low
₹3.80
February 17, 2017
BSE Exchange
Highest Volume Trading Day
1,470,496
April 18, 2023 • ₹54.77
BSE Exchange
Share Price History Data (May 2010 - Jul 2026)
EDVENSWA daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹22.52 | ₹23.00 | ₹21.89 | ₹22.01 | 1,625 |
| 2026-07-23 | ₹22.50 | ₹23.38 | ₹21.91 | ₹22.52 | 3,646 |
| 2026-07-22 | ₹23.15 | ₹23.50 | ₹22.02 | ₹22.49 | 35,791 |
| 2026-07-21 | ₹22.50 | ₹22.77 | ₹21.66 | ₹22.70 | 1,842 |
| 2026-07-20 | ₹20.88 | ₹22.90 | ₹20.83 | ₹22.80 | 6,659 |
| 2026-07-17 | ₹22.98 | ₹23.25 | ₹21.86 | ₹21.92 | 7,493 |
| 2026-07-16 | ₹22.90 | ₹23.69 | ₹22.54 | ₹22.98 | 2,708 |
| 2026-07-15 | ₹22.88 | ₹22.98 | ₹22.30 | ₹22.90 | 6,765 |
| 2026-07-14 | ₹23.00 | ₹23.45 | ₹21.95 | ₹22.12 | 1,713 |
| 2026-07-13 | ₹23.65 | ₹23.95 | ₹22.39 | ₹22.91 | 10,156 |
| 2026-07-10 | ₹23.52 | ₹23.52 | ₹21.44 | ₹23.19 | 68,597 |
| 2026-07-09 | ₹22.56 | ₹24.60 | ₹22.56 | ₹22.56 | 16,740 |
| 2026-07-08 | ₹24.20 | ₹24.81 | ₹23.45 | ₹23.74 | 3,982 |
| 2026-07-07 | ₹23.60 | ₹24.69 | ₹23.55 | ₹24.68 | 1,505 |
| 2026-07-06 | ₹23.71 | ₹24.05 | ₹23.71 | ₹23.91 | 8,631 |
| 2026-07-03 | ₹25.45 | ₹25.45 | ₹24.01 | ₹24.95 | 2,281 |
| 2026-07-02 | ₹25.49 | ₹25.98 | ₹24.30 | ₹24.58 | 3,758 |
| 2026-07-01 | ₹25.30 | ₹25.75 | ₹25.02 | ₹25.49 | 3,502 |
| 2026-06-30 | ₹24.00 | ₹25.50 | ₹24.00 | ₹24.77 | 10,005 |
| 2026-06-29 | ₹25.15 | ₹25.15 | ₹23.90 | ₹24.65 | 11,080 |
| 2026-06-25 | ₹25.10 | ₹25.15 | ₹24.05 | ₹25.15 | 804 |
| 2026-06-24 | ₹26.10 | ₹26.10 | ₹25.00 | ₹25.10 | 5,138 |
| 2026-06-23 | ₹26.30 | ₹26.30 | ₹24.62 | ₹24.86 | 6,649 |
| 2026-06-22 | ₹25.65 | ₹25.90 | ₹24.11 | ₹25.43 | 10,961 |
| 2026-06-19 | ₹26.24 | ₹26.24 | ₹25.05 | ₹25.10 | 3,267 |
| 2026-06-18 | ₹27.55 | ₹27.55 | ₹25.00 | ₹26.24 | 9,531 |
| 2026-06-17 | ₹26.14 | ₹26.25 | ₹25.50 | ₹26.25 | 9,931 |
| 2026-06-16 | ₹25.90 | ₹26.25 | ₹24.50 | ₹25.00 | 8,972 |
| 2026-06-15 | ₹25.23 | ₹26.10 | ₹24.99 | ₹25.58 | 17,486 |
| 2026-06-12 | ₹24.00 | ₹25.24 | ₹24.00 | ₹24.99 | 20,612 |
| 2026-06-11 | ₹24.55 | ₹25.40 | ₹24.00 | ₹24.04 | 10,391 |
| 2026-06-10 | ₹25.00 | ₹25.90 | ₹24.23 | ₹24.55 | 8,741 |
| 2026-06-09 | ₹25.00 | ₹25.95 | ₹25.00 | ₹25.50 | 7,704 |
| 2026-06-08 | ₹26.00 | ₹27.00 | ₹25.18 | ₹25.30 | 6,273 |
| 2026-06-05 | ₹26.99 | ₹27.94 | ₹26.00 | ₹26.50 | 4,862 |
| 2026-06-04 | ₹27.00 | ₹27.25 | ₹26.67 | ₹26.71 | 17,997 |
| 2026-06-03 | ₹26.36 | ₹28.24 | ₹25.56 | ₹28.07 | 31,281 |
| 2026-06-02 | ₹26.90 | ₹27.16 | ₹26.90 | ₹26.90 | 21,797 |
| 2026-06-01 | ₹28.31 | ₹28.31 | ₹28.31 | ₹28.31 | 5,243 |
| 2026-05-29 | ₹29.79 | ₹29.79 | ₹29.79 | ₹29.79 | 4,005 |
| 2026-05-27 | ₹33.40 | ₹33.40 | ₹31.10 | ₹31.35 | 2,090 |
| 2026-05-26 | ₹33.98 | ₹34.28 | ₹31.60 | ₹31.92 | 63,502 |
| 2026-05-25 | ₹32.65 | ₹32.65 | ₹31.00 | ₹32.65 | 67,848 |
| 2026-05-22 | ₹31.05 | ₹31.10 | ₹30.99 | ₹31.10 | 7,881 |
| 2026-05-21 | ₹28.06 | ₹29.62 | ₹28.06 | ₹29.62 | 14,245 |
| 2026-05-20 | ₹29.99 | ₹29.99 | ₹28.10 | ₹28.21 | 1,061 |
| 2026-05-19 | ₹29.20 | ₹30.97 | ₹28.20 | ₹29.48 | 2,342 |
| 2026-05-18 | ₹29.00 | ₹29.90 | ₹27.50 | ₹29.50 | 1,261 |
| 2026-05-15 | ₹30.04 | ₹30.50 | ₹28.67 | ₹28.93 | 2,632 |
| 2026-05-14 | ₹30.23 | ₹30.98 | ₹29.05 | ₹29.75 | 1,571 |
| 2026-05-13 | ₹30.00 | ₹31.35 | ₹28.65 | ₹30.23 | 4,874 |
| 2026-05-12 | ₹31.80 | ₹31.90 | ₹29.15 | ₹30.00 | 12,795 |
| 2026-05-11 | ₹31.41 | ₹31.88 | ₹29.70 | ₹30.59 | 11,836 |
| 2026-05-08 | ₹31.51 | ₹32.00 | ₹31.00 | ₹31.26 | 12,400 |
| 2026-05-07 | ₹32.00 | ₹33.45 | ₹31.01 | ₹32.45 | 10,611 |
| 2026-05-06 | ₹32.13 | ₹33.51 | ₹31.07 | ₹32.00 | 23,349 |
| 2026-05-05 | ₹34.50 | ₹34.50 | ₹31.60 | ₹31.91 | 31,249 |
| 2026-05-04 | ₹34.69 | ₹35.50 | ₹33.07 | ₹35.11 | 2,661 |
| 2026-04-30 | ₹34.50 | ₹34.88 | ₹32.58 | ₹34.69 | 6,920 |
| 2026-04-29 | ₹37.99 | ₹37.99 | ₹34.60 | ₹34.72 | 21,168 |
| 2026-04-28 | ₹35.60 | ₹36.20 | ₹33.18 | ₹36.20 | 306,975 |
| 2026-04-27 | ₹30.50 | ₹32.91 | ₹28.33 | ₹32.91 | 33,788 |
| 2026-04-24 | ₹31.69 | ₹31.69 | ₹29.14 | ₹29.92 | 11,360 |
| 2026-04-23 | ₹31.00 | ₹32.00 | ₹30.61 | ₹30.92 | 12,151 |
| 2026-04-22 | ₹32.11 | ₹32.95 | ₹31.61 | ₹31.93 | 10,963 |
| 2026-04-21 | ₹32.90 | ₹34.64 | ₹32.06 | ₹32.60 | 9,930 |
| 2026-04-20 | ₹35.77 | ₹36.14 | ₹31.66 | ₹32.95 | 55,597 |
| 2026-04-17 | ₹29.96 | ₹35.10 | ₹28.50 | ₹35.10 | 180,532 |
| 2026-04-16 | ₹31.94 | ₹31.94 | ₹29.00 | ₹29.25 | 40,015 |
| 2026-04-15 | ₹31.99 | ₹31.99 | ₹29.26 | ₹30.42 | 25,529 |
| 2026-04-13 | ₹28.00 | ₹31.85 | ₹26.07 | ₹29.30 | 57,367 |
| 2026-04-10 | ₹25.99 | ₹28.89 | ₹25.99 | ₹28.67 | 49,680 |
| 2026-04-09 | ₹24.93 | ₹25.89 | ₹24.85 | ₹25.23 | 27,819 |
| 2026-04-08 | ₹22.22 | ₹25.68 | ₹22.22 | ₹24.93 | 20,825 |
| 2026-04-07 | ₹22.91 | ₹24.99 | ₹22.90 | ₹23.94 | 12,577 |
| 2026-04-06 | ₹22.99 | ₹23.00 | ₹21.19 | ₹22.91 | 4,950 |
| 2026-04-02 | ₹21.98 | ₹22.89 | ₹21.00 | ₹22.73 | 12,850 |
| 2026-04-01 | ₹20.72 | ₹23.70 | ₹20.72 | ₹21.98 | 25,250 |
| 2026-03-30 | ₹21.70 | ₹23.99 | ₹20.00 | ₹20.04 | 146,010 |
| 2026-03-27 | ₹21.43 | ₹22.50 | ₹20.51 | ₹21.14 | 43,269 |
| 2026-03-25 | ₹21.70 | ₹21.88 | ₹20.73 | ₹21.43 | 354,633 |
| 2026-03-24 | ₹20.31 | ₹21.99 | ₹20.31 | ₹21.25 | 71,450 |
| 2026-03-23 | ₹21.86 | ₹22.10 | ₹19.99 | ₹20.80 | 56,080 |
| 2026-03-20 | ₹20.81 | ₹22.90 | ₹20.80 | ₹21.86 | 50,830 |
| 2026-03-19 | ₹22.30 | ₹22.38 | ₹20.50 | ₹20.95 | 41,414 |
| 2026-03-18 | ₹21.89 | ₹22.39 | ₹21.50 | ₹22.02 | 73,804 |
| 2026-03-17 | ₹22.39 | ₹22.99 | ₹21.25 | ₹21.89 | 64,935 |
| 2026-03-16 | ₹21.85 | ₹22.67 | ₹21.30 | ₹22.39 | 25,981 |
| 2026-03-13 | ₹23.52 | ₹24.49 | ₹21.50 | ₹22.11 | 22,090 |
| 2026-03-12 | ₹24.30 | ₹24.59 | ₹23.13 | ₹23.26 | 13,002 |
| 2026-03-11 | ₹25.94 | ₹26.49 | ₹20.06 | ₹23.23 | 56,459 |
| 2026-03-10 | ₹22.80 | ₹24.90 | ₹21.30 | ₹24.45 | 46,577 |
| 2026-03-09 | ₹21.50 | ₹22.35 | ₹21.00 | ₹22.08 | 11,677 |
| 2026-03-06 | ₹20.26 | ₹22.50 | ₹20.26 | ₹21.62 | 32,788 |
| 2026-03-05 | ₹20.70 | ₹21.79 | ₹19.40 | ₹21.05 | 25,705 |
| 2026-03-04 | ₹20.30 | ₹21.00 | ₹19.01 | ₹20.70 | 31,875 |
| 2026-03-02 | ₹20.90 | ₹21.77 | ₹19.50 | ₹20.36 | 17,506 |
| 2026-02-27 | ₹21.80 | ₹22.89 | ₹20.20 | ₹21.62 | 35,866 |
| 2026-02-26 | ₹22.75 | ₹22.75 | ₹21.65 | ₹22.03 | 17,123 |
| 2026-02-25 | ₹22.64 | ₹22.86 | ₹21.20 | ₹21.59 | 51,894 |
| 2026-02-24 | ₹24.19 | ₹24.19 | ₹22.00 | ₹22.64 | 39,146 |
| 2026-02-23 | ₹26.35 | ₹26.50 | ₹23.36 | ₹23.70 | 54,774 |
| 2026-02-20 | ₹25.05 | ₹26.30 | ₹23.99 | ₹25.71 | 69,955 |
| 2026-02-19 | ₹24.07 | ₹25.39 | ₹24.07 | ₹24.56 | 22,616 |
| 2026-02-18 | ₹24.25 | ₹24.98 | ₹24.25 | ₹24.69 | 21,068 |
| 2026-02-17 | ₹28.00 | ₹28.00 | ₹22.50 | ₹24.02 | 118,059 |
| 2026-02-16 | ₹28.05 | ₹29.25 | ₹27.11 | ₹27.39 | 34,945 |
| 2026-02-13 | ₹29.50 | ₹29.50 | ₹28.05 | ₹28.31 | 16,325 |
| 2026-02-12 | ₹31.70 | ₹31.70 | ₹28.51 | ₹29.32 | 28,021 |
| 2026-02-11 | ₹29.99 | ₹30.50 | ₹29.20 | ₹30.38 | 7,312 |
| 2026-02-10 | ₹29.95 | ₹31.20 | ₹28.86 | ₹29.27 | 20,956 |
| 2026-02-09 | ₹28.10 | ₹29.50 | ₹28.10 | ₹28.77 | 11,720 |
| 2026-02-06 | ₹29.10 | ₹29.79 | ₹28.51 | ₹28.67 | 5,659 |
| 2026-02-05 | ₹30.00 | ₹30.75 | ₹28.55 | ₹29.07 | 8,006 |
| 2026-02-04 | ₹30.80 | ₹30.80 | ₹29.06 | ₹29.41 | 52,043 |
| 2026-02-03 | ₹32.00 | ₹32.00 | ₹29.16 | ₹29.31 | 37,402 |
| 2026-02-02 | ₹30.90 | ₹30.90 | ₹26.50 | ₹28.22 | 18,462 |
| 2026-02-01 | ₹29.95 | ₹30.99 | ₹29.05 | ₹29.97 | 5,978 |
| 2026-01-30 | ₹28.00 | ₹30.00 | ₹27.50 | ₹29.15 | 17,715 |
| 2026-01-29 | ₹29.41 | ₹29.90 | ₹26.70 | ₹28.31 | 12,381 |
| 2026-01-28 | ₹29.99 | ₹29.99 | ₹28.00 | ₹28.83 | 13,740 |
| 2026-01-27 | ₹29.20 | ₹30.69 | ₹28.55 | ₹29.40 | 12,264 |
| 2026-01-23 | ₹31.70 | ₹31.70 | ₹29.80 | ₹30.13 | 13,144 |
| 2026-01-22 | ₹28.21 | ₹31.70 | ₹28.21 | ₹31.21 | 44,310 |
| 2026-01-21 | ₹29.25 | ₹30.50 | ₹27.55 | ₹28.84 | 4,757 |
| 2026-01-20 | ₹29.21 | ₹30.48 | ₹28.60 | ₹29.26 | 10,880 |
| 2026-01-19 | ₹31.30 | ₹31.30 | ₹29.20 | ₹29.92 | 16,231 |
| 2026-01-16 | ₹31.99 | ₹31.99 | ₹30.50 | ₹31.30 | 3,326 |
| 2026-01-14 | ₹31.80 | ₹31.80 | ₹30.51 | ₹30.87 | 5,221 |
| 2026-01-13 | ₹31.97 | ₹31.97 | ₹30.58 | ₹31.12 | 28,062 |
| 2026-01-12 | ₹31.46 | ₹31.50 | ₹29.70 | ₹30.40 | 14,152 |
| 2026-01-09 | ₹30.60 | ₹31.65 | ₹30.60 | ₹31.61 | 4,582 |
| 2026-01-08 | ₹31.98 | ₹31.98 | ₹30.86 | ₹31.08 | 7,112 |
| 2026-01-07 | ₹31.81 | ₹32.65 | ₹30.83 | ₹31.44 | 57,499 |
| 2026-01-06 | ₹32.00 | ₹32.50 | ₹31.53 | ₹31.73 | 4,588 |
| 2026-01-05 | ₹32.03 | ₹33.30 | ₹31.10 | ₹31.86 | 22,397 |
| 2026-01-02 | ₹32.00 | ₹32.92 | ₹31.36 | ₹32.10 | 4,574 |
| 2026-01-01 | ₹31.80 | ₹32.85 | ₹31.52 | ₹32.16 | 7,976 |
Edvenswa Enterprises Share Price Performance Analysis (May 2010 - Jul 2026)
EDVENSWA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-31.56%
₹32.16 → ₹22.01
Year to Date
Price Volatility
14.83%
Low Volatility
Year to Date
Average Daily Volume
27,456
Year to Date Average
BSE Exchange
Edvenswa Enterprises Share Price History – Frequently Asked Questions
Common questions about EDVENSWA historical data and records.
What is the all-time high share price of Edvenswa Enterprises (EDVENSWA)?
The all-time high share price of Edvenswa Enterprises was ₹99.8 recorded on August 08, 2024 on the BSE exchange.
What is the all-time low share price of Edvenswa Enterprises (EDVENSWA)?
The all-time low share price of Edvenswa Enterprises was ₹3.8 recorded on February 17, 2017 on the BSE exchange.
How can I download EDVENSWA historical share price data?
You can download Edvenswa Enterprises 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 EDVENSWA shares?
The highest trading volume day for Edvenswa Enterprises was 1,470,496 shares traded on April 18, 2023 on the BSE exchange, with share price at ₹54.77.