BSE - Delayed Quote INR
Edvenswa Enterprises Ltd (EDVENSWA.BO)
45.12
-1.03
(-2.23%)
At close: May 23 at 3:45:46 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 48.00 | 48.00 | 44.99 | 45.12 | 45.12 | 45,343 |
| May 22, 2025 | 45.00 | 46.89 | 45.00 | 46.15 | 46.15 | 6,070 |
| May 21, 2025 | 45.00 | 47.94 | 44.22 | 46.89 | 46.89 | 21,267 |
| May 20, 2025 | 48.89 | 48.89 | 45.16 | 46.22 | 46.22 | 19,023 |
| May 19, 2025 | 44.85 | 47.50 | 44.07 | 47.18 | 47.18 | 30,665 |
| May 16, 2025 | 46.65 | 46.65 | 43.30 | 44.58 | 44.58 | 26,602 |
| May 15, 2025 | 44.65 | 47.85 | 44.40 | 45.52 | 45.52 | 20,850 |
| May 14, 2025 | 45.01 | 45.78 | 43.76 | 44.65 | 44.65 | 19,258 |
| May 13, 2025 | 44.50 | 46.00 | 43.36 | 45.01 | 45.01 | 46,439 |
| May 12, 2025 | 43.00 | 44.70 | 42.00 | 43.15 | 43.15 | 16,649 |
| May 9, 2025 | 41.01 | 41.79 | 39.10 | 40.16 | 40.16 | 17,987 |
| May 8, 2025 | 42.50 | 43.00 | 41.02 | 41.53 | 41.53 | 16,982 |
| May 7, 2025 | 41.00 | 42.73 | 41.00 | 42.30 | 42.30 | 10,388 |
| May 6, 2025 | 42.00 | 43.50 | 41.81 | 42.21 | 42.21 | 11,348 |
| May 5, 2025 | 42.10 | 42.98 | 41.20 | 42.25 | 42.25 | 15,162 |
| May 2, 2025 | 42.46 | 44.00 | 42.10 | 42.32 | 42.32 | 15,514 |
| Apr 30, 2025 | 43.76 | 44.25 | 42.25 | 42.46 | 42.46 | 11,378 |
| Apr 29, 2025 | 45.70 | 45.79 | 43.50 | 43.76 | 43.76 | 30,144 |
| Apr 28, 2025 | 43.25 | 45.30 | 43.25 | 44.74 | 44.74 | 26,876 |
| Apr 25, 2025 | 44.10 | 45.00 | 43.20 | 43.68 | 43.68 | 23,553 |
| Apr 24, 2025 | 45.34 | 46.00 | 45.00 | 45.34 | 45.34 | 58,077 |
| Apr 23, 2025 | 44.25 | 47.90 | 42.02 | 45.34 | 45.34 | 93,334 |
| Apr 22, 2025 | 45.00 | 46.25 | 44.50 | 44.96 | 44.96 | 25,336 |
| Apr 21, 2025 | 44.51 | 45.21 | 44.00 | 44.59 | 44.59 | 15,566 |
| Apr 17, 2025 | 42.00 | 45.89 | 41.50 | 44.22 | 44.22 | 50,023 |
| Apr 16, 2025 | 42.70 | 42.70 | 41.10 | 41.80 | 41.80 | 23,406 |
| Apr 15, 2025 | 42.34 | 42.50 | 41.15 | 42.02 | 42.02 | 22,944 |
| Apr 11, 2025 | 41.01 | 42.80 | 40.10 | 41.44 | 41.44 | 29,754 |
| Apr 9, 2025 | 42.20 | 42.20 | 40.50 | 40.85 | 40.85 | 102,683 |
| Apr 8, 2025 | 42.80 | 42.80 | 40.80 | 41.43 | 41.43 | 83,141 |
| Apr 7, 2025 | 42.00 | 42.00 | 39.00 | 40.46 | 40.46 | 215,750 |
| Apr 4, 2025 | 43.31 | 44.70 | 43.00 | 43.74 | 43.74 | 17,705 |
| Apr 3, 2025 | 45.00 | 45.00 | 44.00 | 44.31 | 44.31 | 60,407 |
| Apr 2, 2025 | 45.80 | 45.80 | 44.20 | 44.80 | 44.80 | 70,539 |
| Apr 1, 2025 | 44.90 | 46.21 | 44.00 | 44.96 | 44.96 | 42,664 |
| Mar 28, 2025 | 47.00 | 47.98 | 43.01 | 43.54 | 43.54 | 158,292 |
| Mar 27, 2025 | 49.90 | 49.90 | 46.00 | 46.48 | 46.48 | 181,297 |
| Mar 26, 2025 | 48.89 | 48.89 | 45.50 | 46.55 | 46.55 | 206,598 |
| Mar 25, 2025 | 49.40 | 50.85 | 46.55 | 46.73 | 46.73 | 27,270 |
| Mar 24, 2025 | 53.00 | 54.75 | 47.15 | 48.45 | 48.45 | 90,905 |
| Mar 21, 2025 | 43.92 | 52.39 | 43.40 | 51.61 | 51.61 | 126,865 |
| Mar 20, 2025 | 46.99 | 46.99 | 43.00 | 43.71 | 43.71 | 57,341 |
| Mar 19, 2025 | 43.06 | 45.00 | 43.00 | 44.53 | 44.53 | 46,255 |
| Mar 18, 2025 | 42.83 | 46.55 | 41.23 | 42.70 | 42.70 | 72,652 |
| Mar 17, 2025 | 43.02 | 44.33 | 40.36 | 40.97 | 40.97 | 58,355 |
| Mar 13, 2025 | 44.50 | 44.50 | 42.50 | 42.98 | 42.98 | 104,610 |
| Mar 12, 2025 | 44.62 | 45.99 | 43.05 | 43.96 | 43.96 | 54,212 |
| Mar 11, 2025 | 45.98 | 48.95 | 44.00 | 44.63 | 44.63 | 67,789 |
| Mar 10, 2025 | 50.12 | 53.90 | 45.75 | 46.89 | 46.89 | 115,480 |
| Mar 7, 2025 | 42.82 | 50.12 | 41.51 | 50.02 | 50.02 | 203,698 |
| Mar 6, 2025 | 42.60 | 42.99 | 40.99 | 41.77 | 41.77 | 51,316 |
| Mar 5, 2025 | 40.50 | 41.50 | 40.10 | 41.20 | 41.20 | 49,354 |
| Mar 4, 2025 | 43.40 | 44.20 | 39.00 | 40.46 | 40.46 | 63,702 |
| Mar 3, 2025 | 43.85 | 46.40 | 41.50 | 43.70 | 43.70 | 40,518 |
| Feb 28, 2025 | 43.57 | 45.95 | 43.10 | 44.15 | 44.15 | 41,885 |
| Feb 27, 2025 | 48.99 | 48.99 | 44.75 | 45.71 | 45.71 | 17,359 |
| Feb 25, 2025 | 47.60 | 48.34 | 46.37 | 47.05 | 47.05 | 32,348 |
| Feb 24, 2025 | 44.01 | 48.87 | 44.01 | 46.71 | 46.71 | 36,817 |
| Feb 21, 2025 | 46.62 | 47.84 | 45.62 | 45.95 | 45.95 | 53,578 |
| Feb 20, 2025 | 46.03 | 46.49 | 44.05 | 46.16 | 46.16 | 79,265 |
| Feb 19, 2025 | 43.00 | 48.90 | 43.00 | 44.90 | 44.90 | 73,705 |
| Feb 18, 2025 | 48.79 | 49.00 | 43.65 | 44.74 | 44.74 | 78,419 |
| Feb 17, 2025 | 48.17 | 49.90 | 48.00 | 48.46 | 48.46 | 91,286 |
| Feb 14, 2025 | 49.25 | 50.65 | 46.50 | 47.23 | 47.23 | 46,065 |
| Feb 13, 2025 | 50.80 | 51.69 | 48.15 | 49.22 | 49.22 | 18,610 |
| Feb 12, 2025 | 50.82 | 51.99 | 46.41 | 49.81 | 49.81 | 57,441 |
| Feb 11, 2025 | 52.50 | 53.00 | 48.13 | 50.82 | 50.82 | 93,952 |
| Feb 10, 2025 | 53.33 | 55.00 | 51.60 | 52.96 | 52.96 | 53,609 |
| Feb 7, 2025 | 54.99 | 54.99 | 52.00 | 53.33 | 53.33 | 25,721 |
| Feb 6, 2025 | 56.00 | 56.00 | 54.22 | 55.01 | 55.01 | 9,833 |
| Feb 5, 2025 | 55.63 | 55.90 | 54.00 | 55.12 | 55.12 | 19,344 |
| Feb 4, 2025 | 54.00 | 56.50 | 54.00 | 54.37 | 54.37 | 53,045 |
| Feb 3, 2025 | 56.60 | 57.73 | 53.70 | 54.00 | 54.00 | 32,668 |
| Feb 1, 2025 | 54.60 | 57.73 | 54.40 | 56.60 | 56.60 | 24,385 |
| Jan 31, 2025 | 55.00 | 55.00 | 53.70 | 54.32 | 54.32 | 28,180 |
| Jan 30, 2025 | 55.92 | 56.80 | 55.00 | 55.46 | 55.46 | 23,051 |
| Jan 29, 2025 | 56.00 | 58.78 | 55.50 | 55.92 | 55.92 | 52,198 |
| Jan 28, 2025 | 54.67 | 56.23 | 52.00 | 54.80 | 54.80 | 49,007 |
| Jan 27, 2025 | 57.50 | 57.50 | 52.25 | 54.67 | 54.67 | 28,227 |
| Jan 24, 2025 | 59.02 | 59.02 | 57.30 | 57.84 | 57.84 | 15,723 |
| Jan 23, 2025 | 58.00 | 60.79 | 57.10 | 59.02 | 59.02 | 94,100 |
| Jan 22, 2025 | 57.10 | 58.70 | 56.15 | 58.06 | 58.06 | 28,120 |
| Jan 21, 2025 | 59.90 | 59.90 | 57.15 | 57.24 | 57.24 | 10,933 |
| Jan 20, 2025 | 59.00 | 59.40 | 58.00 | 58.70 | 58.70 | 14,507 |
| Jan 17, 2025 | 59.51 | 60.65 | 57.45 | 58.30 | 58.30 | 30,203 |
| Jan 16, 2025 | 61.09 | 62.50 | 58.40 | 59.51 | 59.51 | 21,763 |
| Jan 15, 2025 | 58.50 | 65.00 | 58.00 | 59.60 | 59.60 | 123,685 |
| Jan 14, 2025 | 56.00 | 59.45 | 55.20 | 57.47 | 57.47 | 73,708 |
| Jan 13, 2025 | 58.80 | 59.74 | 55.00 | 56.28 | 56.28 | 60,507 |
| Jan 10, 2025 | 59.00 | 61.77 | 56.35 | 57.65 | 57.65 | 75,946 |
| Jan 9, 2025 | 60.64 | 60.99 | 59.00 | 59.49 | 59.49 | 14,523 |
| Jan 8, 2025 | 61.99 | 63.50 | 60.60 | 60.64 | 60.64 | 25,868 |
| Jan 7, 2025 | 59.40 | 61.88 | 59.40 | 60.64 | 60.64 | 16,532 |
| Jan 6, 2025 | 64.85 | 65.10 | 60.00 | 60.46 | 60.46 | 46,819 |
| Jan 3, 2025 | 59.75 | 64.95 | 59.64 | 64.09 | 64.09 | 163,020 |
| Jan 2, 2025 | 61.20 | 62.45 | 58.90 | 60.00 | 60.00 | 27,138 |
| Jan 1, 2025 | 61.00 | 61.86 | 58.55 | 61.08 | 61.08 | 33,681 |
| Dec 31, 2024 | 57.23 | 60.50 | 57.23 | 59.56 | 59.56 | 28,167 |
| Dec 30, 2024 | 60.99 | 60.99 | 57.10 | 58.13 | 58.13 | 76,537 |