Edvenswa Enter

Edvenswa Enterprises Ltd Historical Data

NSEBSE

₹33.18

(-0.27%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	37.8	38	36.71	37	200	12,39,898	23,991
20-Nov-2025	37.5	37.5	35.95	36.01	215	12,32,725	24,634
21-Nov-2025	36	36.89	35.25	35.99	115	14,79,803	27,951
24-Nov-2025	36.99	36.99	34.6	35.03	168	10,52,941	15,308
25-Nov-2025	34.23	36.5	33.01	35.01	302	29,75,647	60,798
26-Nov-2025	35.5	35.8	34	35.11	177	9,59,846	19,362
27-Nov-2025	35.7	37.9	34.4	34.8	138	7,69,394	14,599
28-Nov-2025	34.54	35.35	34.1	34.7	88	21,47,240	58,903
01-Dec-2025	33.55	34.9	33.55	34.23	109	20,81,460	56,649
02-Dec-2025	34.87	34.88	34	34.01	65	3,20,363	7,287
03-Dec-2025	34.01	34.63	33.2	33.5	105	5,06,546	10,705
04-Dec-2025	35.4	35.4	33	33.31	94	1,93,542	4,618
05-Dec-2025	33	34.8	33	34.1	62	3,21,323	6,683
08-Dec-2025	34.05	34.78	30.56	31.43	264	11,27,600	23,219
09-Dec-2025	31.9	32.1	30.5	31.67	113	3,83,626	8,319
10-Dec-2025	31.9	33.32	31.17	32.41	88	4,70,237	12,958
11-Dec-2025	31.21	33.48	31.21	32.8	72	2,25,698	5,175
12-Dec-2025	34	34	31.5	31.75	142	4,11,419	8,408
15-Dec-2025	31.12	33.4	31.12	33.08	58	3,42,888	7,701
16-Dec-2025	33.84	33.84	32.15	32.45	66	1,42,049	3,754
17-Dec-2025	32.25	32.98	31.5	32.31	38	35,578	722
18-Dec-2025	33.8	34.49	31.76	33.27	102	5,18,807	13,936
19-Dec-2025	33.27	35	32.65	33.18	264	21,20,506	49,203

Edvenswa Enter: Related NEWS

No Record Found

Invest wise with Expert advice