Envair Electrodyne share price history

BSE: 500246Industrial ManufacturingSmall Cap

Envair Electrodyne Ltd. · Face value ₹10 · Listed Mar 1994

₹47.94₹0.94 (2.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹47.00.

30 Oct: open ₹47.50, high ₹47.94, low ₹47.50

52-week range of traded prices to 30 Oct 2026

₹36.68Low, 9 Apr 2026₹116.80High, 1 Jun 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹22 Cr3,812th largest listed
P/E: 22,244.16
P/B: 2.75
Dividend yield: Nonein the last 12 months
ROE: 0.0%
ROCE: −5.0%
Debt to equity: 0.00
Volume, BSE: 5,000

Envair Electrodyne share price by year, month and day

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

Envair Electrodyne's share price is on record from 2 Jan 2007, when it closed at ₹43.95, to 30 Oct 2026. Its highest close was ₹261.25 on 29 Apr 2024 and its lowest ₹8.60 on 27 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.94	−32.5%	114.53	38.90	70.31	116.80	36.68	3,67,042
2025	71.00	−46.6%	135.85	69.00	137.95	140.00	67.01	2,26,369
2024	132.85	+1.1%	261.25	127.65	130.50	274.30	120.95	3,48,329
2023	131.35	+102.7%	259.65	55.00	68.00	271.00	53.53	9,04,495
2022	64.80	+114.2%	64.80	20.50	29.65	64.80	19.85	3,60,042
2021	30.25	+2.4%	38.30	24.00	31.00	39.95	23.10	1,43,354
2020	29.55	+3.7%	35.00	17.15	29.90	35.90	16.30	43,832
2019	28.50	−39.7%	50.50	19.00	48.00	52.80	19.00	56,185
2018	47.25	+149.3%	83.35	15.45	18.95	85.00	15.45	2,95,629
2017	18.95	−28.1%	40.00	15.45	26.30	40.35	15.45	1,64,398
2016	26.35	+51.9%	29.80	14.90	18.20	29.80	14.90	63,225
2015	17.35	−17.4%	21.50	14.50	20.50	21.50	14.50	1,30,016
2014	21.00	+61.5%	30.10	11.94	13.65	31.25	11.36	1,33,057
2013	13.00	−23.5%	21.80	12.85	17.85	22.75	12.70	48,173
2012	17.00	−39.3%	29.60	16.15	28.70	29.60	15.80	84,500
2011	28.00	+11.3%	34.60	18.30	25.50	34.95	18.20	2,10,509
2010	25.15	+97.4%	37.45	13.31	13.26	38.90	12.75	4,34,461
2009	12.74	+15.8%	16.50	8.60	11.00	17.00	8.56	2,52,701
2008	11.00	−79.2%	53.95	9.79	53.55	56.00	9.40	3,72,131
2007	52.95	–	52.95	26.80	43.50	54.00	26.00	14,36,056

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.94	−21.7%	60.00	60.00	46.15	8,377
Sep 2026	61.22	+45.9%	42.78	62.50	42.78	26,063
Aug 2026	41.95	−18.3%	53.93	56.14	40.92	30,780
Jul 2026	51.37	−38.2%	81.49	83.77	42.18	1,01,958
Jun 2026	83.15	−27.4%	112.25	116.80	83.15	58,311
May 2026	114.53	+128.9%	50.04	114.53	47.64	42,665
Apr 2026	50.04	+13.6%	45.98	54.98	36.68	48,687
Mar 2026	44.06	−22.7%	57.02	57.02	38.60	16,119
Feb 2026	57.02	−13.4%	69.99	71.86	53.25	17,768
Jan 2026	65.86	−7.2%	70.31	77.18	61.56	16,314
Dec 2025	71.00	−2.1%	72.50	77.00	67.01	3,333
Nov 2025	72.50	−11.9%	78.15	85.99	69.00	11,480
Oct 2025	82.26	+15.9%	70.97	128.95	68.00	43,740
Sep 2025	70.97	+1.4%	76.43	80.00	68.28	14,708
Aug 2025	70.00	−18.1%	82.60	90.45	69.00	10,072
Jul 2025	85.49	−5.9%	92.00	95.95	81.10	13,728
Jun 2025	90.85	−11.3%	100.90	104.90	85.55	10,670
May 2025	102.48	+15.1%	73.50	130.00	73.50	35,021
Apr 2025	89.00	−6.3%	86.50	100.00	81.33	38,761
Mar 2025	94.94	+1.1%	87.01	114.70	83.00	16,759
Feb 2025	93.90	−23.0%	120.00	134.95	86.45	4,986
Jan 2025	122.00	−8.2%	137.95	140.00	110.25	23,111
Dec 2024	132.85	−2.6%	136.40	154.40	120.95	58,641
Nov 2024	136.35	−13.2%	164.95	181.75	135.75	37,228
Oct 2024	157.10	+1.8%	155.30	177.70	141.10	16,013
Sep 2024	154.30	−5.3%	163.00	173.00	142.25	30,597
Aug 2024	163.00	−7.6%	184.95	193.65	159.50	5,835
Jul 2024	176.40	−11.4%	201.20	208.60	146.00	20,712
Jun 2024	199.20	+12.9%	167.65	221.00	144.55	19,855
May 2024	176.45	−28.9%	235.85	235.85	165.20	10,769
Apr 2024	248.25	+17.9%	212.00	274.30	198.80	36,691
Mar 2024	210.60	+1.0%	204.35	219.10	202.50	26,569
Feb 2024	208.50	+53.2%	136.10	230.45	136.10	45,301
Jan 2024	136.10	+3.6%	130.50	176.05	124.25	40,118
Dec 2023	131.35	−36.3%	215.90	215.90	127.55	95,622
Nov 2023	206.20	−15.5%	239.25	271.00	186.60	42,149
Oct 2023	244.05	+10.8%	224.00	258.00	224.00	57,446
Sep 2023	220.30	+20.3%	186.70	221.45	179.20	1,43,388
Aug 2023	183.06	+186.0%	64.96	186.46	64.45	1,14,840
Jul 2023	64.00	−7.8%	68.01	72.18	60.21	39,872
Jun 2023	69.40	+0.4%	65.69	77.89	60.30	37,601
May 2023	69.14	−4.6%	72.50	83.90	69.13	37,076
Apr 2023	72.50	+17.0%	65.04	90.00	65.04	34,994
Mar 2023	61.95	−5.4%	65.50	65.89	53.53	2,18,072
Feb 2023	65.50	+15.9%	57.00	77.95	56.40	21,788
Jan 2023	56.50	−12.8%	68.00	84.05	55.95	61,647
Dec 2022	64.80	+17.4%	57.95	64.80	43.30	52,491
Nov 2022	55.20	+57.5%	36.80	55.20	35.10	66,160
Oct 2022	35.05	+31.5%	26.90	35.05	26.00	19,845
Sep 2022	26.65	−10.3%	29.00	35.00	26.40	16,555
Aug 2022	29.70	+20.7%	25.10	41.25	23.10	69,372
Jul 2022	24.60	+10.6%	22.75	26.40	20.45	11,390
Jun 2022	22.25	−19.1%	28.55	28.60	22.20	36,924
May 2022	27.50	+25.3%	20.75	28.95	20.70	14,654
Apr 2022	21.95	−0.2%	19.85	25.85	19.85	17,996
Mar 2022	22.00	−7.6%	24.60	29.70	20.30	19,288
Feb 2022	23.80	−23.8%	30.05	31.50	23.25	17,863
Jan 2022	31.25	+3.3%	29.65	35.35	28.40	17,504
Dec 2021	30.25	+2.5%	28.10	32.35	27.75	4,589
Nov 2021	29.50	−5.4%	29.65	30.65	24.25	14,525
Oct 2021	31.20	−3.0%	32.95	33.30	28.60	10,687
Sep 2021	32.15	−2.9%	34.75	35.25	29.95	11,839
Aug 2021	33.10	−5.7%	35.40	38.80	30.20	7,989
Jul 2021	35.10	+1.4%	32.95	35.90	30.80	11,850
Jun 2021	34.60	−0.1%	34.85	37.70	29.85	9,571
May 2021	34.65	+17.5%	30.00	34.85	29.00	8,686
Apr 2021	29.50	−5.6%	32.00	35.45	28.50	19,352
Mar 2021	31.25	−2.3%	33.40	39.15	30.75	17,054
Feb 2021	32.00	+5.1%	31.50	39.95	31.45	11,435
Jan 2021	30.45	+3.0%	31.00	32.55	23.10	15,777
Dec 2020	29.55	+18.2%	23.75	29.55	21.50	8,198
Nov 2020	25.00	−14.5%	28.00	28.05	24.50	1,991
Oct 2020	29.25	−7.0%	32.95	32.95	22.00	13,748
Sep 2020	31.45	+47.3%	20.40	33.00	18.35	6,034
Aug 2020	21.35	−39.0%	34.95	34.95	20.30	4,238
Jul 2020	35.00	+27.7%	28.70	35.90	27.30	3,657
Jun 2020	27.40	+59.8%	16.30	27.40	16.30	2,182
May 2020	17.15	−29.7%	23.20	23.20	17.15	1,913
Apr 2020	24.40	−9.6%	28.35	28.35	24.40	804
Jan 2020	27.00	−5.3%	29.90	29.90	25.00	1,067
Dec 2019	28.50	+5.8%	27.00	29.50	26.20	1,242
Nov 2019	26.95	+41.8%	19.95	26.95	19.95	5,901
Oct 2019	19.00	−5.0%	21.00	21.00	19.00	1,051
Sep 2019	20.00	−2.2%	21.45	22.40	19.55	1,154
Aug 2019	20.45	−21.9%	26.20	26.20	20.45	518
Jul 2019	26.20	−21.8%	33.00	36.90	26.20	3,913
Jun 2019	33.50	−2.0%	33.00	37.80	33.00	3,686
May 2019	34.20	−28.5%	45.55	47.15	33.15	5,015
Apr 2019	47.85	+20.2%	41.75	50.55	37.85	14,405
Mar 2019	39.80	−1.8%	42.55	46.20	36.10	5,877
Feb 2019	40.55	−15.5%	45.60	50.40	38.80	5,797
Jan 2019	48.00	+1.6%	48.00	52.80	41.80	7,626
Dec 2018	47.25	−13.6%	52.00	55.55	42.80	3,169
Nov 2018	54.70	+42.1%	37.00	55.95	35.20	20,973
Oct 2018	38.50	−31.2%	54.85	54.85	36.95	24,674
Sep 2018	55.95	−13.1%	63.10	63.10	50.80	24,766
Aug 2018	64.35	−21.2%	80.10	84.00	64.35	32,280
Jul 2018	81.70	+94.5%	42.00	85.00	39.90	1,36,485
Jun 2018	42.00	+39.5%	30.00	48.80	28.60	37,251
May 2018	30.10	+4.9%	30.10	30.10	29.10	4,210
Apr 2018	28.70	+39.7%	21.55	28.70	21.55	1,790
Mar 2018	20.55	+20.2%	16.25	20.55	15.45	4,947
Feb 2018	17.10	−10.0%	18.05	18.05	17.10	801
Jan 2018	19.00	+0.3%	18.95	19.85	18.05	4,283
Dec 2017	18.95	+16.6%	15.50	18.95	15.45	3,120
Nov 2017	16.25	−13.3%	17.85	19.45	16.15	17,183
Oct 2017	18.75	−16.1%	22.45	22.45	18.05	1,692
Sep 2017	22.35	−18.9%	26.20	27.50	22.35	2,913
Aug 2017	27.55	−5.0%	28.00	30.45	27.55	6,690
Jul 2017	29.00	−21.6%	37.00	38.00	29.00	8,777
Jun 2017	37.00	+0.5%	33.25	37.00	32.60	12,445
May 2017	36.80	+7.9%	33.05	39.90	32.25	24,943
Apr 2017	34.10	−7.6%	35.15	39.40	31.55	15,432
Mar 2017	36.90	+23.0%	28.65	40.35	28.50	42,006
Feb 2017	30.00	+31.0%	24.00	30.00	23.75	21,224
Jan 2017	22.90	−13.1%	26.30	27.65	22.85	7,973
Dec 2016	26.35	+6.7%	25.00	29.80	23.50	9,527
Nov 2016	24.70	+30.0%	18.15	24.70	18.15	8,608
Oct 2016	19.00	+6.4%	17.00	20.20	16.20	5,402
Sep 2016	17.85	+0.3%	17.75	18.65	14.90	7,669
Aug 2016	17.80	−27.0%	23.20	23.20	17.10	5,789
Jul 2016	24.40	+19.3%	20.45	24.65	20.00	4,940
Jun 2016	20.45	−2.6%	19.95	20.90	18.05	8,002
May 2016	21.00	−8.7%	21.85	22.80	20.65	500
Apr 2016	23.00	0.0%	24.10	24.10	22.90	1,220
Mar 2016	23.00	+2.9%	22.50	25.40	22.00	2,811
Feb 2016	22.35	+24.2%	18.00	22.60	18.00	4,377
Jan 2016	18.00	+3.7%	18.20	18.90	16.65	4,380
Dec 2015	17.35	+8.8%	16.10	18.30	16.10	5,167
Nov 2015	15.95	+2.9%	15.60	17.00	15.00	11,290
Oct 2015	15.50	−1.3%	15.70	15.95	14.75	21,174
Sep 2015	15.70	−2.5%	15.65	16.65	14.80	8,723
Aug 2015	16.10	−0.9%	15.60	17.15	15.30	12,356
Jul 2015	16.25	+7.6%	15.85	19.90	14.50	8,901
Jun 2015	15.10	−2.9%	16.30	17.10	14.75	7,457
May 2015	15.55	−9.6%	17.55	17.55	14.85	6,078
Apr 2015	17.20	+4.2%	17.00	17.50	16.15	7,118
Mar 2015	16.50	−7.0%	17.10	18.80	16.00	17,753
Feb 2015	17.75	−13.2%	19.45	19.50	16.10	14,866
Jan 2015	20.45	−2.6%	20.50	21.50	18.05	9,133
Dec 2014	21.00	+1.2%	21.75	22.80	19.30	2,331
Nov 2014	20.75	−21.6%	25.15	25.15	18.90	7,999
Oct 2014	26.45	−3.5%	28.75	30.80	24.35	23,072
Sep 2014	27.40	+89.0%	15.00	31.25	14.50	34,323
Aug 2014	14.50	−13.9%	15.20	15.60	13.45	8,750
Jul 2014	16.85	+2.1%	16.50	19.80	14.20	8,842
Jun 2014	16.50	+16.2%	14.90	18.37	14.31	12,518
May 2014	14.20	−9.0%	15.00	16.35	13.50	13,819
Apr 2014	15.60	−1.4%	16.60	18.30	13.40	7,150
Mar 2014	15.82	+19.9%	13.20	15.86	11.36	8,938
Feb 2014	13.19	+4.6%	13.24	14.59	11.41	2,740
Jan 2014	12.61	−3.0%	13.65	15.25	12.61	2,575
Dec 2013	13.00	−7.1%	14.00	14.70	12.70	6,542
Nov 2013	14.00	−8.5%	15.00	16.45	12.85	8,427
Oct 2013	15.30	−17.7%	18.60	18.60	15.20	2,736
Sep 2013	18.60	+3.6%	17.95	20.55	17.90	1,570
Aug 2013	17.95	−10.3%	20.00	20.00	17.95	1,820
Jul 2013	20.00	−4.8%	21.00	21.50	19.05	1,700
Jun 2013	21.00	+10.2%	19.80	21.75	19.75	742
May 2013	19.05	−1.3%	19.95	22.75	19.00	1,922
Apr 2013	19.30	+1.8%	18.90	20.30	18.55	1,403
Mar 2013	18.95	+9.4%	18.15	20.10	17.95	8,928
Feb 2013	17.32	+17.4%	14.02	19.20	13.45	7,297
Jan 2013	14.75	−13.2%	17.85	17.85	14.75	5,086
Dec 2012	17.00	−0.6%	17.00	18.80	16.20	6,377
Nov 2012	17.10	−33.2%	24.35	24.35	17.00	3,513
Oct 2012	25.60	−8.6%	29.00	29.00	25.60	9,204
Sep 2012	28.00	+65.2%	17.75	28.00	16.05	14,364
Aug 2012	16.95	−1.5%	16.45	19.00	15.80	3,146
Jul 2012	17.20	+0.9%	17.90	21.80	16.80	3,123
Jun 2012	17.05	−5.3%	18.00	19.50	16.85	5,780
May 2012	18.00	+4.7%	16.35	18.50	16.20	6,455
Apr 2012	17.20	−29.7%	23.25	23.50	17.20	3,092
Mar 2012	24.45	−7.2%	25.05	26.45	22.50	9,094
Feb 2012	26.35	−3.5%	28.65	28.65	24.25	10,960
Jan 2012	27.30	−2.5%	28.70	29.60	26.00	9,392
Dec 2011	28.00	−9.7%	31.00	31.40	26.60	15,273
Nov 2011	31.00	+6.9%	28.15	31.40	27.15	14,597
Oct 2011	29.00	−3.3%	28.60	30.00	26.85	15,141
Sep 2011	30.00	+3.4%	29.50	30.00	24.30	30,937
Aug 2011	29.00	−3.7%	28.75	30.50	26.65	19,771
Jul 2011	30.10	+9.5%	26.55	34.95	26.55	17,198
Jun 2011	27.50	+14.6%	25.10	34.65	24.40	19,628
May 2011	24.00	−2.8%	23.55	25.35	20.50	18,978
Apr 2011	24.70	+5.6%	23.15	25.70	23.00	9,397
Mar 2011	23.40	−2.5%	24.30	29.80	23.10	16,393
Feb 2011	24.00	+9.6%	21.20	24.95	18.20	21,552
Jan 2011	21.90	−12.9%	25.50	26.85	21.90	11,644
Dec 2010	25.15	−5.1%	27.40	32.25	25.00	55,829
Nov 2010	26.50	+2.9%	25.80	38.90	25.00	79,903
Oct 2010	25.75	+13.7%	22.50	26.20	21.70	24,054
Sep 2010	22.65	+3.0%	21.40	24.85	21.20	39,166
Aug 2010	22.00	−3.1%	23.75	24.50	21.60	16,569
Jul 2010	22.70	−4.4%	24.00	24.90	22.00	28,864
Jun 2010	23.75	+26.0%	18.15	24.25	17.15	29,311
May 2010	18.85	−6.6%	19.55	22.30	18.10	7,861
Apr 2010	20.18	+42.2%	14.35	26.09	12.93	68,694
Mar 2010	14.19	+0.3%	14.85	15.99	12.75	18,895
Feb 2010	14.15	−5.0%	15.64	16.39	14.15	14,675
Jan 2010	14.90	+17.0%	13.26	18.40	13.26	50,640
Dec 2009	12.74	+3.6%	11.75	13.53	11.23	36,802
Nov 2009	12.30	−6.3%	12.49	14.80	10.97	55,816
Oct 2009	13.12	−6.3%	14.70	16.20	12.43	39,353
Sep 2009	14.00	−11.1%	15.00	15.75	13.10	25,363
Aug 2009	15.74	+14.1%	12.85	16.93	12.51	23,061
Jul 2009	13.80	+2.2%	14.00	14.70	12.36	13,676
Jun 2009	13.50	+4.8%	13.52	17.00	12.64	23,453
May 2009	12.88	+22.5%	10.02	12.88	10.00	8,254
Apr 2009	10.51	+16.5%	9.47	10.57	8.65	5,027
Mar 2009	9.02	−6.9%	9.70	10.14	8.56	5,741
Feb 2009	9.69	−7.7%	10.10	11.00	9.23	5,818
Jan 2009	10.50	−4.5%	11.00	11.05	9.55	10,337
Dec 2008	11.00	+5.1%	10.50	12.18	9.40	14,880
Nov 2008	10.47	−19.5%	12.27	13.15	9.70	10,626
Oct 2008	13.00	−19.3%	17.50	18.80	11.80	14,381
Sep 2008	16.10	−26.1%	20.25	23.60	15.10	18,745
Aug 2008	21.80	−16.5%	26.60	28.80	20.50	23,116
Jul 2008	26.10	+24.9%	18.90	29.25	15.50	45,164
Jun 2008	20.90	−12.9%	22.20	24.50	18.85	14,423
May 2008	24.00	−11.1%	26.90	29.00	21.20	32,331
Apr 2008	27.00	+34.0%	19.60	28.45	19.60	19,982
Mar 2008	20.15	−32.3%	30.90	30.90	18.10	49,812
Feb 2008	29.75	−16.8%	34.05	38.00	27.70	29,934
Jan 2008	35.75	−32.5%	53.55	56.00	33.40	98,737
Dec 2007	52.95	+45.3%	38.05	54.00	36.00	3,14,208
Nov 2007	36.45	+19.5%	29.05	40.75	27.00	1,64,090
Oct 2007	30.50	+1.3%	32.80	39.00	28.50	1,22,139
Sep 2007	30.10	−5.0%	32.15	34.80	27.60	60,125
Aug 2007	31.70	+0.6%	30.15	32.85	27.00	53,511
Jul 2007	31.50	+13.1%	27.50	42.10	27.50	1,68,363
Jun 2007	27.85	−0.5%	29.95	30.85	26.10	53,061
May 2007	28.00	−4.8%	29.90	31.35	26.00	68,567
Apr 2007	29.40	−2.8%	31.45	32.50	28.45	51,525
Mar 2007	30.25	−4.1%	33.10	34.65	27.10	1,04,105
Feb 2007	31.55	−13.6%	36.00	36.00	27.65	66,951
Jan 2007	36.50	–	43.50	45.90	33.70	2,09,411

₹ 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	47.50	47.94	47.50	47.94	47.68	5,000
29 Oct 2026	47.07	47.07	47.00	47.00	–	2
28 Oct 2026	46.15	46.15	46.15	46.15	46.15	1
27 Oct 2026	48.02	48.02	47.06	47.06	–	86
26 Oct 2026	49.00	49.00	48.02	48.02	–	72
23 Oct 2026	48.99	49.00	48.99	49.00	49.00	844
22 Oct 2026	49.98	49.98	49.98	49.98	49.98	5
21 Oct 2026	50.73	51.00	50.73	51.00	50.98	308
19 Oct 2026	53.00	53.00	51.76	51.76	–	99
16 Oct 2026	52.80	52.81	52.80	52.81	–	28
14 Oct 2026	53.83	53.84	53.83	53.84	–	96
13 Oct 2026	54.92	54.92	54.92	54.92	54.92	67
12 Oct 2026	56.05	56.05	56.04	56.04	–	42
9 Oct 2026	57.18	57.18	57.18	57.18	57.18	45
8 Oct 2026	57.46	58.34	57.46	58.34	57.50	312
7 Oct 2026	58.71	58.71	57.82	58.63	57.98	245
6 Oct 2026	58.80	59.00	58.80	59.00	58.80	132
5 Oct 2026	59.99	59.99	59.99	59.99	59.99	700
1 Oct 2026	60.00	60.00	60.00	60.00	60.00	293
30 Sep 2026	61.22	61.22	61.22	61.22	61.22	308
29 Sep 2026	60.03	62.46	60.03	62.46	60.15	529
28 Sep 2026	62.49	62.49	61.25	61.25	62.28	226

Prices in ₹ per share as traded, not adjusted.