Edvenswa Enterprises share price history

BSE: 517170IT - SoftwareSmall Cap

Edvenswa Enterprises Limited · Face value ₹10 · Listed Feb 1989

₹21.83₹0.66 (2.93%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹22.49.

30 Oct: open ₹23.80, high ₹23.80, low ₹21.61

52-week range of traded prices to 30 Oct 2026

₹19.01Low, 4 Mar 2026₹43.12High, 30 Oct 2025

Market cap: ₹64 Cr3,067th largest listed
P/E: 14.58
P/B: 0.45
Dividend yield: Nonein the last 12 months
ROE: 3.2%
ROCE: 1.6%
Debt to equity: 0.00
Volume, BSE: 5,078

Edvenswa Enterprises share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Edvenswa Enterprises' share price is on record from 13 May 2010, when it closed at ₹24.00, to 30 Oct 2026. Its highest close was ₹117.30 on 8 Aug 2022 and its lowest ₹7.06 on 14 Feb 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.83	−31.3%	36.20	20.04	31.80	37.99	19.01	45,43,034
2025	31.77	−46.7%	64.09	31.43	61.00	65.10	30.50	1,19,46,606
2024	59.56	+15.6%	106.05	46.98	52.00	110.45	46.98	2,02,44,302
2023	51.54	−34.4%	110.55	38.24	84.95	118.60	36.00	2,06,64,967
2022	78.55	+202.1%	117.30	27.30	27.30	122.10	27.30	16,81,370
2021	26.00	+85.1%	26.00	11.42	14.05	26.00	10.85	4,53,943
2020	14.05	−8.2%	15.50	14.05	14.55	16.25	14.05	54,753
2019	15.31	−9.7%	16.11	15.31	16.11	16.11	15.31	101
2018	16.95	+47.4%	17.90	11.41	11.50	17.90	11.40	11,800
2017	11.50	−21.2%	13.90	7.06	13.90	14.55	6.75	1,01,060
2016	14.60	+37.7%	17.55	9.00	10.10	17.95	9.00	1,25,203
2015	10.60	+5.1%	13.05	8.50	9.60	13.22	8.50	1,04,389
2014	10.09	−20.2%	18.70	8.75	13.28	18.70	8.56	4,04,710
2013	12.65	+10.9%	21.00	10.30	10.84	21.00	10.30	4,33,482
2012	11.41	−12.2%	16.48	8.00	13.65	17.03	8.00	4,53,633
2011	13.00	−23.5%	18.00	10.45	17.50	18.00	10.45	1,72,500
2010	17.00	–	29.00	12.40	20.00	30.45	12.40	2,96,700

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 6 Feb 2014. 2010 is from its first session, 13 May 2010. The close is the year's last trade for 2019 (25 Feb 2019), 2018 (26 Nov 2018) and 2014 (12 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.83	−0.8%	22.70	24.50	20.10	2,39,967
Sep 2026	22.00	+6.2%	20.90	24.43	19.60	2,37,484
Aug 2026	20.71	−9.9%	22.99	23.50	19.76	2,46,977
Jul 2026	22.99	−7.2%	25.30	25.98	20.83	2,17,096
Jun 2026	24.77	−16.9%	28.31	28.31	23.90	2,28,725
May 2026	29.79	−14.1%	34.69	35.50	27.50	2,78,213
Apr 2026	34.69	+73.1%	20.72	37.99	20.72	9,26,246
Mar 2026	20.04	−7.3%	20.90	26.49	19.01	11,86,085
Feb 2026	21.62	−25.8%	29.95	32.00	20.20	6,77,330
Jan 2026	29.15	−8.2%	31.80	33.30	26.70	3,04,911
Dec 2025	31.77	−8.4%	33.55	35.40	30.50	4,05,771
Nov 2025	34.70	−17.5%	42.30	42.99	33.01	7,32,180
Oct 2025	42.06	−2.2%	43.80	45.89	40.95	5,57,368
Sep 2025	43.00	−14.9%	50.00	53.00	42.00	16,93,828
Aug 2025	50.51	+16.6%	44.00	52.10	42.20	7,01,659
Jul 2025	43.31	−1.4%	44.70	51.45	42.50	8,40,508
Jun 2025	43.91	−10.0%	53.60	54.70	40.38	16,99,562
May 2025	48.79	+14.9%	42.46	53.89	39.10	5,39,167
Apr 2025	42.46	−2.5%	44.90	47.90	39.00	10,03,280
Mar 2025	43.54	−1.4%	43.85	54.75	39.00	17,76,509
Feb 2025	44.15	−18.7%	54.60	57.73	43.00	9,39,335
Jan 2025	54.32	−8.8%	61.00	65.10	52.00	10,57,439
Dec 2024	59.56	−5.7%	61.55	74.70	53.56	39,23,381
Nov 2024	63.15	+0.3%	64.00	67.69	59.50	9,67,169
Oct 2024	62.96	−24.4%	84.99	86.79	60.30	7,22,743
Sep 2024	83.33	+1.8%	83.47	99.90	80.90	8,14,614
Aug 2024	81.85	−13.6%	95.83	110.45	80.30	26,60,729
Jul 2024	94.76	+62.9%	59.88	103.80	57.10	55,45,196
Jun 2024	58.16	−4.3%	66.00	66.00	55.57	5,90,746
May 2024	60.75	−6.4%	66.30	66.30	55.12	5,71,341
Apr 2024	64.90	+9.5%	60.95	70.00	57.80	14,09,339
Mar 2024	59.25	+6.0%	57.00	71.98	54.50	16,10,064
Feb 2024	55.91	+4.7%	52.36	61.10	46.98	7,72,908
Jan 2024	53.41	+3.6%	52.00	65.55	48.98	6,56,072
Dec 2023	51.54	−13.4%	58.50	62.85	50.00	9,86,966
Nov 2023	59.49	+53.4%	39.89	71.00	37.50	38,22,917
Oct 2023	38.77	−1.5%	42.00	43.50	36.00	7,68,129
Sep 2023	39.38	−0.4%	41.49	43.50	37.00	5,62,228
Aug 2023	39.54	−4.5%	42.96	43.10	37.02	10,10,897
Jul 2023	41.40	+0.3%	41.50	48.99	39.26	22,37,131
Jun 2023	41.27	−3.6%	43.80	46.00	38.15	24,27,160
May 2023	42.81	−20.4%	54.02	55.78	41.60	24,06,542
Apr 2023	53.81	+19.8%	42.66	63.64	40.53	55,84,548
Mar 2023	44.90	−25.7%	60.50	65.29	44.90	78,543
Feb 2023	60.45	−41.7%	104.80	106.00	58.70	4,58,952
Jan 2023	103.70	+32.0%	84.95	118.60	75.30	3,20,954
Dec 2022	78.55	−4.3%	82.50	90.35	73.55	1,34,316
Nov 2022	82.10	−3.7%	88.50	97.00	80.30	1,26,238
Oct 2022	85.25	−18.7%	107.95	107.95	80.25	1,37,873
Sep 2022	104.80	+18.1%	89.00	117.45	80.00	3,19,965
Aug 2022	88.75	0.0%	93.15	122.10	81.45	3,36,636
Jul 2022	88.75	+91.1%	48.75	88.75	48.75	5,63,446
Jun 2022	46.45	+47.2%	31.55	46.45	31.55	9,028
May 2022	31.55	+5.0%	31.55	31.55	31.55	50,000
Apr 2022	30.05	+4.9%	30.05	30.05	30.05	8
Mar 2022	28.65	0.0%	28.65	28.65	28.65	2,200
Feb 2022	28.65	+4.9%	27.30	28.65	27.30	900
Jan 2022	27.30	+5.0%	27.30	27.30	27.30	760
Dec 2021	26.00	0.0%	26.00	26.00	26.00	1,345
Nov 2021	26.00	+9.9%	24.80	26.00	24.80	1,103
Oct 2021	23.65	+23.2%	18.25	23.65	17.35	4,578
Sep 2021	19.20	−14.1%	21.25	21.25	19.20	5,200
Aug 2021	22.35	+4.7%	21.30	22.35	21.30	128
Jul 2021	21.34	+59.5%	14.04	21.40	14.04	3,942
Jun 2021	13.38	+5.8%	12.02	16.01	10.85	3,32,050
May 2021	12.65	−29.7%	17.10	17.10	12.65	4,605
Mar 2021	18.00	+32.4%	14.00	18.00	14.00	17,252
Feb 2021	13.60	−0.4%	13.50	14.00	11.85	46,400
Jan 2021	13.65	−2.8%	14.05	14.70	12.95	37,340
Dec 2020	14.05	−9.4%	16.25	16.25	14.05	80
Sep 2020	15.50	0.0%	15.50	15.50	15.50	1
Jul 2020	15.50	+3.3%	15.50	15.50	15.50	2
May 2020	15.00	+3.1%	15.00	15.00	15.00	10
Feb 2020	14.55	0.0%	14.55	14.55	14.55	10
Jan 2020	14.55	−5.0%	14.55	14.55	14.55	54,650
Feb 2019	15.31	−5.0%	15.31	15.31	15.31	1
Jan 2019	16.11	−5.0%	16.11	16.11	16.11	100
Nov 2018	16.95	+4.6%	16.95	16.95	16.95	50
Aug 2018	16.20	−9.5%	17.05	17.05	16.20	300
Jul 2018	17.90	+32.6%	14.15	17.90	14.15	4,850
Jun 2018	13.50	+18.3%	11.75	13.50	11.75	1,200
May 2018	11.41	−4.9%	11.41	11.41	11.41	100
Apr 2018	12.00	0.0%	12.60	12.60	12.00	500
Mar 2018	12.00	+4.3%	11.75	12.00	11.75	700
Feb 2018	11.50	0.0%	11.50	11.50	11.50	500
Jan 2018	11.50	0.0%	11.50	11.50	11.40	3,600
Dec 2017	11.50	+2.6%	11.25	11.50	11.25	900
Nov 2017	11.21	−8.5%	12.20	12.33	11.20	301
Sep 2017	12.25	+25.6%	10.23	12.25	10.23	1,915
Aug 2017	9.75	0.0%	9.75	9.75	9.75	2,600
Jul 2017	9.75	−12.9%	10.70	10.70	9.75	400
Jun 2017	11.20	−8.6%	11.75	11.75	11.20	500
May 2017	12.25	+2.9%	12.25	12.75	11.75	1,600
Apr 2017	11.90	+8.2%	11.00	12.50	11.00	2,259
Mar 2017	11.00	+17.9%	9.50	11.00	9.50	3,375
Feb 2017	9.33	−0.2%	8.90	9.33	6.75	81,800
Jan 2017	9.35	−36.0%	13.90	14.55	9.35	5,410
Dec 2016	14.60	+9.4%	14.00	14.65	13.95	2,100
Nov 2016	13.35	−5.0%	13.35	13.35	13.35	100
Oct 2016	14.05	−8.1%	16.05	17.95	14.05	22,310
Sep 2016	15.29	+39.0%	10.90	15.29	10.36	21,460
Aug 2016	11.00	−21.5%	13.55	13.55	10.55	7,747
Jul 2016	14.01	+9.6%	12.15	14.74	11.55	2,640
Jun 2016	12.78	+36.0%	9.87	12.78	9.87	4,525
May 2016	9.40	0.0%	9.40	9.40	9.40	1,100
Apr 2016	9.40	+4.4%	9.00	9.80	9.00	3,490
Mar 2016	9.00	−10.0%	9.50	9.50	9.00	1,960
Feb 2016	10.00	−9.1%	10.45	10.95	10.00	2,610
Jan 2016	11.00	+3.8%	10.10	11.55	10.00	55,161
Dec 2015	10.60	+11.6%	9.03	11.51	9.03	5,313
Nov 2015	9.50	−8.7%	10.00	10.00	9.50	550
Oct 2015	10.41	+22.5%	8.92	10.41	8.50	2,502
Sep 2015	8.50	−2.3%	8.50	8.50	8.50	2,700
Aug 2015	8.70	−9.4%	9.12	9.12	8.70	500
Jul 2015	9.60	−12.3%	11.00	11.00	9.60	10,600
Jun 2015	10.95	−1.4%	10.55	11.00	9.55	6,909
May 2015	11.10	−5.5%	11.50	12.00	11.10	173
Apr 2015	11.75	−2.1%	11.75	11.75	11.75	100
Mar 2015	12.00	−0.4%	11.50	12.00	11.45	56,501
Feb 2015	12.05	+3.9%	12.00	13.22	11.10	4,251
Jan 2015	11.60	+15.0%	9.60	12.73	9.12	14,290
Dec 2014	10.09	−5.3%	10.65	10.65	10.09	1,625
Nov 2014	10.65	+12.1%	9.50	11.71	8.75	21,609
Oct 2014	9.50	−0.5%	9.09	9.91	8.56	15,081
Sep 2014	9.55	−21.6%	12.78	13.00	9.54	6,899
Aug 2014	12.18	−13.0%	13.30	13.50	11.60	36,065
Jul 2014	14.00	−9.7%	14.75	18.70	14.00	326
Jun 2014	15.50	+29.5%	12.10	15.50	11.90	7,171
May 2014	11.97	+36.8%	8.75	11.97	8.75	10,132
Apr 2014	8.75	−10.6%	10.20	10.20	8.75	5,648
Mar 2014	9.79	−26.3%	12.62	12.62	9.79	3,00,102
Feb 2014	13.28	+5.0%	13.28	13.28	12.62	52
Dec 2013	12.65	−9.6%	13.31	13.31	12.65	38,010
Nov 2013	14.00	+4.7%	12.71	14.00	12.71	1,57,010
Oct 2013	13.37	−9.7%	15.50	15.50	13.37	12,023
Sep 2013	14.80	−22.3%	18.10	18.10	14.80	2,05,021
Aug 2013	19.05	−9.3%	20.00	20.00	19.05	10
Jul 2013	21.00	+7.4%	20.40	21.00	20.40	15
Jun 2013	19.55	+33.2%	15.25	19.55	15.25	65
May 2013	14.68	−2.1%	15.75	18.21	14.68	4,355
Apr 2013	15.00	+12.8%	12.65	15.20	12.65	800
Mar 2013	13.30	+4.4%	12.11	13.30	11.51	4,020
Feb 2013	12.74	+18.1%	11.32	13.40	11.32	10,433
Jan 2013	10.79	−5.4%	10.84	11.35	10.30	1,720
Dec 2012	11.41	−22.5%	15.45	17.03	11.41	5,458
Nov 2012	14.72	+33.8%	11.55	14.72	10.60	3,18,586
Oct 2012	11.00	−6.6%	12.36	12.36	9.90	9,903
Sep 2012	11.78	+27.2%	9.72	11.78	9.03	3,415
Aug 2012	9.26	−23.2%	11.45	11.45	8.00	6,681
Jul 2012	12.05	−13.3%	14.50	16.35	12.05	940
Jun 2012	13.90	+4.9%	13.90	13.90	13.90	350
Apr 2012	13.25	−1.5%	12.78	13.38	11.01	10,700
Mar 2012	13.45	−10.3%	15.70	16.48	13.45	26,500
Feb 2012	15.00	+3.4%	14.00	16.45	11.25	60,200
Jan 2012	14.50	+11.5%	13.65	16.00	13.00	10,900
Dec 2011	13.00	+18.7%	11.49	13.35	11.49	5,600
Nov 2011	10.95	−28.0%	14.45	14.45	10.45	4,400
Oct 2011	15.20	−4.7%	15.20	15.20	15.20	100
Sep 2011	15.95	+0.9%	15.05	15.95	15.05	1,100
Aug 2011	15.80	+23.9%	12.20	15.80	11.69	6,300
Jul 2011	12.75	−17.7%	14.85	17.00	12.75	26,200
Jun 2011	15.50	+0.6%	15.35	15.90	10.90	77,400
May 2011	15.40	−5.1%	15.40	15.40	15.40	200
Apr 2011	16.22	+21.0%	14.08	18.00	12.75	23,100
Mar 2011	13.41	+14.1%	12.33	15.73	10.52	18,500
Feb 2011	11.75	−34.2%	17.00	17.00	11.60	6,800
Jan 2011	17.85	+5.0%	17.50	17.85	17.50	2,800
Dec 2010	17.00	+11.8%	15.20	18.30	15.20	45,600
Nov 2010	15.20	−6.7%	15.50	16.80	13.80	30,400
Oct 2010	16.30	−34.5%	25.50	25.50	16.30	36,700
Sep 2010	24.90	+44.3%	16.40	30.45	15.70	63,400
Aug 2010	17.25	−7.0%	18.50	19.05	12.40	41,500
Jul 2010	18.55	−20.0%	23.20	25.25	18.55	17,700
Jun 2010	23.20	+22.7%	18.00	23.70	14.05	52,600
May 2010	18.91	–	20.00	27.30	15.00	8,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	23.80	23.80	21.61	21.83	22.10	5,078
29 Oct 2026	23.61	23.63	22.10	22.49	22.92	7,665
28 Oct 2026	23.89	23.89	23.05	23.61	23.48	459
27 Oct 2026	24.10	24.50	23.03	24.04	24.03	18,043
26 Oct 2026	22.89	24.50	21.19	24.10	23.07	11,862
23 Oct 2026	22.79	23.00	21.10	22.89	22.57	19,237
22 Oct 2026	21.00	23.48	20.50	22.79	21.77	25,771
21 Oct 2026	22.95	22.95	20.10	21.34	21.24	10,843
19 Oct 2026	23.57	23.57	22.10	22.59	22.39	8,548
16 Oct 2026	22.95	23.34	22.71	23.00	22.94	2,444
15 Oct 2026	23.00	23.57	22.25	22.95	22.80	11,061
14 Oct 2026	23.25	23.70	22.20	23.57	22.79	32,312
13 Oct 2026	23.00	23.50	22.01	23.25	22.65	25,151
12 Oct 2026	23.23	23.83	22.05	23.53	23.06	14,647
9 Oct 2026	22.27	23.47	21.51	23.23	22.52	14,374
8 Oct 2026	22.00	22.28	21.10	22.16	21.81	10,579
7 Oct 2026	22.00	22.45	21.56	22.37	22.03	8,659
6 Oct 2026	21.36	22.25	21.36	22.13	21.75	4,456
5 Oct 2026	21.97	22.38	21.75	22.25	22.22	668
1 Oct 2026	22.70	22.70	21.31	21.97	21.93	8,110
30 Sep 2026	22.44	22.47	20.75	22.00	22.03	16,674
29 Sep 2026	22.26	22.50	21.51	22.00	22.18	7,360

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Edvenswa Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
14 Oct 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Feb 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Feb 2023	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 7 Feb 2023), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.