Price Data Selection & Download
Eyantra Ventures Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
534 daily OHLCV records on BSE from June 2023 to July 2026. Examine EY earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1418.10
February 11, 2025
BSE Exchange
Share Price All Time Low
₹320.50
June 19, 2023
BSE Exchange
Highest Volume Trading Day
24,871
December 19, 2023 • ₹503.40
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
EY daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹698.25 | ₹734.00 | ₹698.25 | ₹698.25 | 27 |
| 2026-07-20 | ₹675.00 | ₹735.00 | ₹665.00 | ₹735.00 | 26 |
| 2026-07-17 | ₹700.00 | ₹700.00 | ₹700.00 | ₹700.00 | 52 |
| 2026-07-16 | ₹679.00 | ₹713.50 | ₹679.00 | ₹712.50 | 18 |
| 2026-07-15 | ₹667.65 | ₹708.05 | ₹667.65 | ₹679.55 | 15 |
| 2026-07-14 | ₹745.25 | ₹745.25 | ₹674.35 | ₹674.35 | 3 |
| 2026-07-13 | ₹744.45 | ₹744.45 | ₹709.80 | ₹709.80 | 2 |
| 2026-07-10 | ₹642.20 | ₹709.00 | ₹642.20 | ₹709.00 | 221 |
| 2026-07-09 | ₹747.10 | ₹747.10 | ₹676.00 | ₹676.00 | 69 |
| 2026-07-08 | ₹711.55 | ₹711.55 | ₹711.55 | ₹711.55 | 1 |
| 2026-07-03 | ₹761.25 | ₹761.25 | ₹749.00 | ₹749.00 | 2 |
| 2026-07-02 | ₹735.00 | ₹735.00 | ₹672.00 | ₹725.00 | 12 |
| 2026-07-01 | ₹714.00 | ₹714.00 | ₹706.90 | ₹706.90 | 2 |
| 2026-06-30 | ₹693.00 | ₹693.00 | ₹680.00 | ₹680.00 | 2 |
| 2026-06-29 | ₹638.00 | ₹687.00 | ₹621.65 | ₹660.00 | 428 |
| 2026-06-25 | ₹723.00 | ₹723.00 | ₹654.35 | ₹654.35 | 73 |
| 2026-06-24 | ₹751.00 | ₹751.00 | ₹688.75 | ₹688.75 | 250 |
| 2026-06-23 | ₹706.35 | ₹741.00 | ₹671.05 | ₹725.00 | 209 |
| 2026-06-22 | ₹706.35 | ₹706.35 | ₹706.35 | ₹706.35 | 198 |
| 2026-06-19 | ₹743.50 | ₹743.50 | ₹743.50 | ₹743.50 | 5 |
| 2026-06-18 | ₹751.00 | ₹751.00 | ₹751.00 | ₹751.00 | 1 |
| 2026-06-17 | ₹721.00 | ₹757.00 | ₹684.95 | ₹715.35 | 85 |
| 2026-06-16 | ₹780.00 | ₹780.00 | ₹721.00 | ₹721.00 | 29 |
| 2026-06-15 | ₹777.05 | ₹777.05 | ₹703.95 | ₹750.00 | 52 |
| 2026-06-12 | ₹740.05 | ₹740.05 | ₹740.05 | ₹740.05 | 17 |
| 2026-06-11 | ₹785.00 | ₹785.00 | ₹779.00 | ₹779.00 | 5 |
| 2026-06-10 | ₹750.50 | ₹750.50 | ₹750.50 | ₹750.50 | 11 |
| 2026-06-05 | ₹796.00 | ₹796.00 | ₹720.20 | ₹790.00 | 56 |
| 2026-06-04 | ₹837.90 | ₹837.90 | ₹758.10 | ₹758.10 | 122 |
| 2026-06-03 | ₹882.00 | ₹882.00 | ₹798.00 | ₹798.00 | 6 |
| 2026-06-02 | ₹840.00 | ₹840.00 | ₹839.95 | ₹840.00 | 4 |
| 2026-06-01 | ₹804.70 | ₹804.70 | ₹728.10 | ₹800.00 | 105 |
| 2026-05-29 | ₹766.35 | ₹766.40 | ₹694.05 | ₹766.40 | 192 |
| 2026-05-27 | ₹661.30 | ₹730.85 | ₹661.25 | ₹729.95 | 189 |
| 2026-05-26 | ₹766.50 | ₹766.50 | ₹693.50 | ₹696.05 | 245 |
| 2026-05-25 | ₹749.35 | ₹749.35 | ₹730.00 | ₹730.00 | 2 |
| 2026-05-20 | ₹788.50 | ₹788.50 | ₹713.50 | ₹713.70 | 55 |
| 2026-05-19 | ₹734.75 | ₹775.10 | ₹734.75 | ₹751.05 | 13 |
| 2026-05-18 | ₹742.20 | ₹742.20 | ₹738.45 | ₹738.45 | 7 |
| 2026-05-15 | ₹711.95 | ₹786.85 | ₹711.95 | ₹746.00 | 374 |
| 2026-05-14 | ₹749.40 | ₹749.40 | ₹749.40 | ₹749.40 | 1 |
| 2026-05-13 | ₹871.25 | ₹871.25 | ₹788.80 | ₹788.80 | 3 |
| 2026-05-11 | ₹830.30 | ₹830.30 | ₹830.30 | ₹830.30 | 2 |
| 2026-05-08 | ₹874.00 | ₹874.00 | ₹874.00 | ₹874.00 | 1 |
| 2026-05-07 | ₹833.95 | ₹833.95 | ₹833.95 | ₹833.95 | 1 |
| 2026-05-06 | ₹722.00 | ₹797.85 | ₹722.00 | ₹795.00 | 25 |
| 2026-05-04 | ₹802.95 | ₹802.95 | ₹760.00 | ₹760.00 | 3 |
| 2026-04-30 | ₹732.45 | ₹764.75 | ₹732.45 | ₹764.75 | 12 |
| 2026-04-29 | ₹748.50 | ₹783.75 | ₹748.45 | ₹771.00 | 55 |
| 2026-04-28 | ₹787.80 | ₹787.80 | ₹787.80 | ₹787.80 | 97 |
| 2026-04-27 | ₹829.25 | ₹829.25 | ₹829.25 | ₹829.25 | 1 |
| 2026-04-24 | ₹792.60 | ₹792.60 | ₹789.80 | ₹789.80 | 4 |
| 2026-04-23 | ₹719.00 | ₹754.90 | ₹717.80 | ₹754.90 | 153 |
| 2026-04-22 | ₹822.00 | ₹822.00 | ₹743.80 | ₹755.45 | 272 |
| 2026-04-21 | ₹798.00 | ₹798.00 | ₹722.00 | ₹782.90 | 138 |
| 2026-04-20 | ₹760.00 | ₹799.00 | ₹760.00 | ₹760.00 | 91 |
| 2026-04-17 | ₹800.00 | ₹800.00 | ₹800.00 | ₹800.00 | 1 |
| 2026-04-16 | ₹800.00 | ₹800.00 | ₹800.00 | ₹800.00 | 1 |
| 2026-04-15 | ₹767.00 | ₹805.00 | ₹767.00 | ₹805.00 | 180 |
| 2026-04-13 | ₹891.45 | ₹891.45 | ₹806.55 | ₹806.55 | 30 |
| 2026-04-10 | ₹780.00 | ₹862.00 | ₹780.00 | ₹849.00 | 123 |
| 2026-04-09 | ₹782.00 | ₹821.00 | ₹781.85 | ₹821.00 | 181 |
| 2026-04-08 | ₹866.25 | ₹866.25 | ₹784.00 | ₹823.00 | 23 |
| 2026-04-07 | ₹825.00 | ₹825.00 | ₹825.00 | ₹825.00 | 7 |
| 2026-04-06 | ₹830.30 | ₹830.30 | ₹830.30 | ₹830.30 | 21 |
| 2026-04-01 | ₹900.00 | ₹900.00 | ₹874.00 | ₹874.00 | 6 |
| 2026-03-30 | ₹927.95 | ₹927.95 | ₹920.00 | ₹920.00 | 3 |
| 2026-03-27 | ₹857.40 | ₹884.00 | ₹857.40 | ₹884.00 | 15 |
| 2026-03-25 | ₹902.50 | ₹902.50 | ₹902.50 | ₹902.50 | 1 |
| 2026-03-24 | ₹950.00 | ₹950.00 | ₹949.95 | ₹949.95 | 12 |
| 2026-03-23 | ₹999.00 | ₹999.00 | ₹999.00 | ₹999.00 | 1 |
| 2026-03-20 | ₹980.00 | ₹980.00 | ₹980.00 | ₹980.00 | 2 |
| 2026-03-19 | ₹982.00 | ₹982.00 | ₹982.00 | ₹982.00 | 5 |
| 2026-03-18 | ₹945.00 | ₹982.00 | ₹945.00 | ₹982.00 | 15 |
| 2026-03-12 | ₹899.80 | ₹949.50 | ₹899.80 | ₹935.30 | 7 |
| 2026-03-11 | ₹999.40 | ₹999.40 | ₹904.30 | ₹904.30 | 10 |
| 2026-03-10 | ₹951.85 | ₹951.85 | ₹951.85 | ₹951.85 | 10 |
| 2026-03-09 | ₹991.00 | ₹1001.90 | ₹991.00 | ₹1001.90 | 2 |
| 2026-03-06 | ₹1001.90 | ₹1001.90 | ₹1001.90 | ₹1001.90 | 1 |
| 2026-02-23 | ₹959.00 | ₹959.00 | ₹923.00 | ₹954.20 | 7 |
| 2026-02-18 | ₹971.20 | ₹971.20 | ₹971.00 | ₹971.00 | 2 |
| 2026-02-03 | ₹1029.10 | ₹1029.10 | ₹991.00 | ₹991.00 | 18 |
| 2026-02-02 | ₹1016.85 | ₹1016.85 | ₹980.10 | ₹980.10 | 105 |
| 2026-02-01 | ₹973.35 | ₹973.35 | ₹968.45 | ₹968.45 | 11 |
| 2026-01-28 | ₹927.00 | ₹927.00 | ₹927.00 | ₹927.00 | 1 |
| 2026-01-20 | ₹885.00 | ₹885.00 | ₹883.50 | ₹883.50 | 6 |
| 2026-01-19 | ₹930.00 | ₹930.00 | ₹930.00 | ₹930.00 | 23 |
| 2026-01-16 | ₹1061.30 | ₹1061.30 | ₹960.30 | ₹960.30 | 2 |
| 2026-01-14 | ₹961.40 | ₹1010.80 | ₹961.40 | ₹1010.80 | 24 |
| 2026-01-12 | ₹1012.00 | ₹1012.00 | ₹1012.00 | ₹1012.00 | 6 |
| 2026-01-09 | ₹1017.45 | ₹1017.45 | ₹1017.45 | ₹1017.45 | 2 |
| 2026-01-07 | ₹969.00 | ₹969.00 | ₹969.00 | ₹969.00 | 30 |
| 2026-01-02 | ₹969.00 | ₹969.00 | ₹969.00 | ₹969.00 | 2 |
Eyantra Ventures Share Price Performance Analysis (Jun 2023 - Jul 2026)
EY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.94%
₹969.00 → ₹698.25
Year to Date
Price Volatility
12.79%
Low Volatility
Year to Date
Average Daily Volume
53
Year to Date Average
BSE Exchange
Eyantra Ventures Share Price History – Frequently Asked Questions
Common questions about EY historical data and records. For live price, key ratios and fundamentals, see Eyantra Ventures share price today.
What is the all-time high share price of Eyantra Ventures (EY)?
The all-time high share price of Eyantra Ventures was ₹1418.1 recorded on February 11, 2025 on the BSE exchange.
What is the all-time low share price of Eyantra Ventures (EY)?
The all-time low share price of Eyantra Ventures was ₹320.5 recorded on June 19, 2023 on the BSE exchange.
How can I download EY historical share price data?
You can download Eyantra Ventures 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 EY shares?
The highest trading volume day for Eyantra Ventures was 24,871 shares traded on December 19, 2023 on the BSE exchange, with share price at ₹503.4.