Evexia Lifecare share price history

BSE: 524444Chemicals & PetrochemicalsSmall Cap

EVEXIA LIFECARE LIMITED · Face value ₹1 · Listed Mar 1994

₹1.57₹0.07 (4.67%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹1.50.

30 Oct: open ₹1.43, high ₹1.57, low ₹1.43

52-week range of traded prices to 30 Oct 2026

₹0.47Low, 6 Apr 2026₹2.28High, 14 Oct 2026

Under BSE's long-term additional surveillance, stage I, 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: ₹348 Cr2,235th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.72
Dividend yield: Nonein the last 12 months
ROCE: 0.1%
Debt to equity: 0.69
Volume, BSE: 2,08,62,689

Evexia Lifecare share price by year, month and day

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

Evexia Lifecare's share price is on record from 27 Feb 2012, when it closed at ₹3.33, to 30 Oct 2026. Its highest close was ₹16.50 on 19 Jan 2021 and its lowest ₹0.45 on 10 May 2013, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.57	−4.3%	2.24	0.49	1.64	2.28	0.47	2,05,60,73,940
2025	1.64	−52.5%	3.54	1.64	3.54	3.73	1.52	69,77,32,521
2024	3.45	+83.5%	4.26	1.90	1.91	4.40	1.87	1,52,64,04,354
2023	1.88	+19.7%	3.10	1.31	1.60	3.15	1.30	86,47,65,256
2022	1.57	−69.0%	5.48	1.45	5.18	5.78	1.40	1,49,43,07,803
2021	5.07	−66.6%	16.50	4.86	15.50	17.00	4.60	61,97,32,462
2020	15.15	+68.2%	16.00	7.42	9.40	17.00	6.90	24,67,53,290
2019	9.01	+247.0%	9.58	2.45	2.60	10.14	2.22	11,05,72,600
2018	2.60	+33.1%	3.77	1.48	1.95	3.89	1.41	5,37,74,840
2017	1.95	−29.5%	4.12	1.37	2.80	4.20	1.31	13,27,46,060
2016	2.77	+279.8%	2.84	0.65	0.73	2.93	0.63	13,28,78,180
2015	0.73	+36.1%	1.25	0.45	0.53	1.25	0.45	68,45,380
2014	0.53	−31.8%	1.30	0.53	0.78	1.32	0.53	14,02,760
2013	0.78	−8.2%	1.05	0.45	0.82	1.05	0.45	20,89,280
2012	0.86	–	3.33	0.45	3.33	3.33	0.45	20,67,840

₹ 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. 2012 is from its first session, 27 Feb 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.57	−18.2%	1.96	2.28	1.43	19,43,20,275
Sep 2026	1.92	+31.5%	1.46	1.96	1.24	68,96,78,183
Aug 2026	1.46	−2.7%	1.53	1.59	1.25	8,93,33,831
Jul 2026	1.50	−10.2%	1.63	1.82	1.45	11,74,69,622
Jun 2026	1.67	−10.2%	1.81	1.95	1.55	27,16,41,214
May 2026	1.86	+82.4%	1.07	1.87	1.05	18,97,62,973
Apr 2026	1.02	+92.5%	0.51	1.02	0.47	13,30,74,751
Mar 2026	0.53	−64.7%	1.48	1.65	0.53	19,40,66,697
Feb 2026	1.50	−7.4%	1.63	1.90	1.48	8,93,05,004
Jan 2026	1.62	−1.2%	1.64	1.80	1.56	8,74,21,390
Dec 2025	1.64	−1.8%	1.70	1.95	1.53	4,97,10,585
Nov 2025	1.67	−7.2%	1.82	1.85	1.52	6,31,79,694
Oct 2025	1.80	−12.2%	2.05	2.15	1.65	9,12,20,094
Sep 2025	2.05	−9.3%	2.26	2.38	2.05	5,66,80,140
Aug 2025	2.26	−1.7%	2.27	2.42	2.20	7,17,82,383
Jul 2025	2.30	−10.9%	2.58	2.64	2.10	10,07,04,367
Jun 2025	2.58	−3.7%	2.58	2.69	2.29	5,16,12,831
May 2025	2.68	−3.6%	2.73	2.89	2.31	3,34,86,932
Apr 2025	2.78	+6.5%	2.57	2.99	2.26	2,87,00,518
Mar 2025	2.61	+4.4%	2.53	3.04	2.07	5,06,10,780
Feb 2025	2.50	−21.1%	3.19	3.29	2.42	2,95,46,187
Jan 2025	3.17	−8.1%	3.54	3.73	2.75	7,04,98,010
Dec 2024	3.45	−4.4%	3.59	4.40	3.34	18,74,50,748
Nov 2024	3.61	−11.3%	4.19	4.40	3.58	7,47,43,854
Oct 2024	4.07	+6.0%	3.88	4.34	3.27	22,64,43,711
Sep 2024	3.84	+16.7%	3.26	3.94	3.23	22,92,79,393
Aug 2024	3.29	+12.3%	2.95	3.40	2.84	9,76,26,636
Jul 2024	2.93	+24.7%	2.35	3.03	2.24	14,18,88,099
Jun 2024	2.35	−0.8%	2.37	2.48	2.20	5,37,23,577
May 2024	2.37	−8.8%	2.61	2.63	2.28	5,49,56,037
Apr 2024	2.60	+6.1%	2.55	2.90	2.44	7,26,96,935
Mar 2024	2.45	+2.5%	2.38	2.49	1.94	6,60,11,874
Feb 2024	2.39	−15.2%	2.96	3.42	2.30	15,20,17,694
Jan 2024	2.82	+50.0%	1.91	2.84	1.87	16,95,65,796
Dec 2023	1.88	+13.9%	1.65	2.50	1.55	11,97,74,283
Nov 2023	1.65	−1.8%	1.68	1.79	1.58	3,31,37,344
Oct 2023	1.68	−15.6%	2.08	2.08	1.61	4,05,25,353
Sep 2023	1.99	+17.1%	1.73	2.02	1.64	6,63,43,692
Aug 2023	1.70	−10.5%	1.90	1.95	1.62	6,49,53,622
Jul 2023	1.90	−22.8%	2.46	2.51	1.82	5,13,66,427
Jun 2023	2.46	−13.7%	2.85	3.05	2.40	8,75,42,478
May 2023	2.85	+3.6%	2.62	3.15	2.37	12,78,15,938
Apr 2023	2.75	+68.7%	1.71	2.96	1.71	8,69,58,009
Mar 2023	1.63	−16.4%	2.00	2.00	1.51	2,76,97,605
Feb 2023	1.95	+42.3%	1.40	2.70	1.30	12,83,82,966
Jan 2023	1.37	−12.7%	1.60	1.62	1.31	3,02,67,539
Dec 2022	1.57	−6.5%	1.70	1.70	1.40	4,66,49,753
Nov 2022	1.68	+1.8%	1.66	1.82	1.52	4,84,43,942
Oct 2022	1.65	−9.3%	1.87	1.95	1.64	3,55,50,380
Sep 2022	1.82	−0.5%	1.84	2.11	1.73	5,45,54,766
Aug 2022	1.83	−2.1%	1.88	2.00	1.79	5,65,70,999
Jul 2022	1.87	+3.9%	1.82	2.55	1.72	8,38,25,310
Jun 2022	1.80	−19.6%	2.28	2.32	1.52	18,80,20,224
May 2022	2.24	−24.8%	3.00	3.13	2.10	22,23,03,043
Apr 2022	2.98	+3.5%	2.94	4.72	2.75	27,39,39,808
Mar 2022	2.88	−16.8%	3.45	3.68	2.47	12,62,56,044
Feb 2022	3.46	−25.2%	4.65	4.73	3.15	8,14,24,620
Jan 2022	4.63	−8.7%	5.18	5.78	4.41	27,67,68,914
Dec 2021	5.07	−3.7%	5.26	6.10	4.60	9,37,01,948
Nov 2021	5.26	−19.1%	6.55	6.85	5.06	5,38,38,926
Oct 2021	6.50	−3.7%	6.80	8.00	6.28	5,79,97,446
Sep 2021	6.75	−22.9%	9.00	9.25	6.68	5,10,47,760
Aug 2021	8.75	−8.1%	9.90	10.75	7.10	5,83,26,654
Jul 2021	9.53	−12.8%	10.53	12.26	9.35	7,88,44,098
Jun 2021	10.92	−11.2%	12.40	12.80	10.60	8,76,82,490
May 2021	12.30	−10.0%	14.10	15.90	12.03	7,19,36,000
Apr 2021	13.66	−7.0%	15.30	15.30	12.50	1,43,35,330
Mar 2021	14.68	+4.3%	14.40	16.50	13.35	2,35,27,130
Feb 2021	14.07	+0.5%	14.88	15.90	13.00	1,58,13,060
Jan 2021	14.00	−7.6%	15.50	17.00	13.50	1,26,81,620
Dec 2020	15.15	+5.3%	14.80	16.44	13.00	4,57,47,080
Nov 2020	14.39	+1.3%	14.30	15.00	13.50	3,98,25,710
Oct 2020	14.21	+9.7%	12.52	15.59	11.65	5,42,51,850
Sep 2020	12.95	−11.1%	14.40	17.00	12.20	90,33,050
Aug 2020	14.56	+10.4%	13.40	15.00	12.90	1,35,24,850
Jul 2020	13.18	+33.1%	10.50	13.38	9.64	1,32,98,470
Jun 2020	9.90	+21.0%	8.60	10.50	7.13	1,06,37,200
May 2020	8.18	+2.2%	7.90	8.49	6.90	82,75,890
Apr 2020	8.01	−3.7%	8.60	8.89	7.58	68,17,790
Mar 2020	8.31	−25.8%	11.50	12.88	7.87	1,24,76,000
Feb 2020	11.21	+22.6%	9.16	11.97	8.92	1,88,79,800
Jan 2020	9.14	+1.5%	9.40	9.55	7.80	1,39,85,600
Dec 2019	9.01	+0.4%	9.10	10.14	8.22	1,35,70,860
Nov 2019	8.97	+21.2%	7.41	9.07	7.30	1,42,83,580
Oct 2019	7.40	+23.0%	6.11	7.57	6.04	96,85,500
Sep 2019	6.02	+16.2%	5.21	6.33	4.94	85,90,630
Aug 2019	5.18	+18.3%	4.40	5.44	4.12	1,03,54,680
Jul 2019	4.38	−2.5%	4.51	5.20	3.51	89,04,490
Jun 2019	4.49	−7.0%	4.21	4.90	3.52	1,00,10,230
May 2019	4.83	+5.8%	4.64	5.23	4.06	1,02,71,460
Apr 2019	4.56	+11.1%	4.14	4.77	4.11	99,66,500
Mar 2019	4.11	+24.6%	3.30	4.30	3.15	53,41,600
Feb 2019	3.30	+18.7%	2.80	3.33	2.50	52,52,150
Jan 2019	2.78	+6.9%	2.60	2.96	2.22	43,40,920
Dec 2018	2.60	−2.6%	2.72	2.92	2.21	48,40,540
Nov 2018	2.67	+5.8%	2.52	2.80	2.22	30,32,640
Oct 2018	2.52	−19.2%	3.29	3.29	2.20	37,38,940
Sep 2018	3.12	−12.2%	3.66	3.70	2.79	36,72,880
Aug 2018	3.56	+15.6%	3.10	3.89	2.88	99,80,060
Jul 2018	3.08	−1.4%	3.27	3.30	2.95	14,52,160
Jun 2018	3.12	+9.5%	2.88	3.50	2.83	16,19,270
May 2018	2.85	+13.1%	2.50	2.99	2.46	11,27,580
Apr 2018	2.52	+59.0%	1.60	2.64	1.60	40,44,010
Mar 2018	1.59	−9.4%	1.76	1.95	1.41	98,92,530
Feb 2018	1.75	−2.0%	1.70	1.85	1.61	61,18,720
Jan 2018	1.79	−8.5%	1.95	2.00	1.54	42,55,510
Dec 2017	1.95	−16.5%	2.40	2.60	1.83	38,68,230
Nov 2017	2.34	+61.6%	1.37	2.34	1.31	1,62,90,040
Oct 2017	1.45	−29.2%	2.14	2.14	1.45	1,06,77,640
Sep 2017	2.04	−28.7%	2.72	3.10	1.71	81,55,850
Aug 2017	2.86	−21.9%	3.65	4.09	2.86	83,64,350
Jul 2017	3.66	−5.1%	3.80	4.20	3.14	65,27,180
Jun 2017	3.86	+35.3%	3.04	4.20	2.21	2,09,60,810
May 2017	2.85	+3.4%	3.00	3.22	2.37	92,52,420
Apr 2017	2.76	+3.6%	2.61	3.15	2.61	40,53,110
Mar 2017	2.66	−20.5%	3.30	3.40	2.56	83,72,630
Feb 2017	3.35	+11.1%	3.10	3.70	2.97	1,60,48,960
Jan 2017	3.01	+8.9%	2.80	3.01	2.56	2,01,74,840
Dec 2016	2.77	+14.1%	2.43	2.93	2.43	2,59,44,240
Nov 2016	2.42	+41.4%	1.72	2.68	1.71	1,74,45,050
Oct 2016	1.71	+27.3%	1.44	1.75	1.35	2,18,14,220
Sep 2016	1.35	+12.3%	1.21	1.37	1.16	3,49,06,720
Aug 2016	1.20	+45.3%	0.87	1.20	0.84	2,83,93,230
Jul 2016	0.83	+23.1%	0.70	0.83	0.63	4,49,780
Jun 2016	0.67	−26.3%	0.91	1.09	0.64	9,69,780
May 2016	0.91	+16.4%	0.74	0.91	0.71	6,73,320
Apr 2016	0.78	−9.5%	0.91	0.91	0.78	3,58,190
Mar 2016	0.86	−5.0%	0.90	0.91	0.78	1,59,730
Feb 2016	0.91	+5.6%	0.90	0.91	0.82	4,71,630
Jan 2016	0.86	+18.1%	0.73	0.91	0.73	12,92,290
Dec 2015	0.73	0.0%	0.73	0.73	0.69	5,42,600
Nov 2015	0.73	+21.3%	0.60	0.73	0.59	11,77,180
Oct 2015	0.60	+32.0%	0.45	0.60	0.45	6,59,613
Sep 2015	0.45	−41.2%	0.81	0.81	0.45	19,19,000
Aug 2015	0.77	+20.2%	0.65	0.93	0.61	17,86,013
Jul 2015	0.64	−14.7%	0.72	0.72	0.60	1,94,773
Jun 2015	0.75	−36.8%	1.14	1.14	0.75	2,35,253
May 2015	1.19	+8.2%	1.16	1.25	1.15	15,000
Apr 2015	1.10	+1.4%	1.09	1.10	1.05	22,000
Mar 2015	1.09	+39.4%	0.82	1.09	0.82	27,800
Feb 2015	0.78	+20.4%	0.68	0.83	0.68	1,69,493
Jan 2015	0.65	+21.2%	0.53	0.68	0.51	96,653
Dec 2014	0.53	−37.1%	0.81	0.81	0.53	50,680
Nov 2014	0.85	−24.2%	1.10	1.10	0.77	17,133
Oct 2014	1.12	−8.0%	1.24	1.24	1.12	32,667
Sep 2014	1.22	+21.9%	1.05	1.32	1.05	1,83,653
Aug 2014	1.00	+81.1%	0.58	1.00	0.58	5,05,440
Jul 2014	0.55	−20.4%	0.73	0.75	0.53	2,69,053
Jun 2014	0.69	−5.0%	0.73	0.73	0.69	14,013
May 2014	0.73	+3.6%	0.67	0.77	0.58	1,52,920
Apr 2014	0.71	−5.0%	0.71	0.71	0.71	4,000
Mar 2014	0.74	−15.8%	0.92	0.97	0.70	43,187
Feb 2014	0.88	−18.7%	1.05	1.08	0.88	21,333
Jan 2014	1.08	+38.1%	0.78	1.11	0.75	1,08,680
Dec 2013	0.78	+56.1%	0.53	0.78	0.53	55,040
Nov 2013	0.50	−22.0%	0.61	0.61	0.50	13,667
Oct 2013	0.64	−22.3%	0.79	0.79	0.64	3,000
Sep 2013	0.83	−9.4%	0.87	0.87	0.83	133
Aug 2013	0.91	−11.2%	1.03	1.03	0.91	8,09,533
Jul 2013	1.03	+4.7%	0.96	1.05	0.96	7,54,773
Jun 2013	0.98	+17.2%	0.88	1.02	0.88	84,493
May 2013	0.84	+86.3%	0.45	0.84	0.45	50,173
Apr 2013	0.45	−0.2%	0.45	0.45	0.45	1,333
Mar 2013	0.45	−25.2%	0.57	0.57	0.45	56,613
Feb 2013	0.60	−5.0%	0.60	0.67	0.52	1,68,800
Jan 2013	0.63	−25.9%	0.82	0.82	0.57	91,720
Dec 2012	0.86	−20.1%	1.02	1.02	0.86	14,267
Nov 2012	1.07	+39.8%	0.78	1.18	0.78	1,82,333
Oct 2012	0.77	+3.1%	0.76	0.79	0.71	3,19,640
Sep 2012	0.74	+12.5%	0.67	0.78	0.67	8,91,520
Aug 2012	0.66	+43.6%	0.47	0.66	0.47	2,67,240
Jul 2012	0.46	−52.2%	0.94	0.94	0.45	2,44,827
Jun 2012	0.96	−22.9%	1.22	1.22	0.96	1,01,347
May 2012	1.25	−15.5%	1.45	1.45	1.25	12,000
Apr 2012	1.47	−42.9%	2.45	2.45	1.47	21,333
Mar 2012	2.58	−18.5%	3.01	3.01	2.58	5,333
Feb 2012	3.16	–	3.33	3.33	3.16	8,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	1.43	1.57	1.43	1.57	1.45	2,08,62,689
29 Oct 2026	1.55	1.56	1.50	1.50	1.54	66,60,154
28 Oct 2026	1.57	1.57	1.57	1.57	1.57	5,38,798
27 Oct 2026	1.66	1.78	1.65	1.65	1.69	62,48,037
26 Oct 2026	1.73	1.86	1.73	1.73	1.73	2,66,05,300
23 Oct 2026	1.82	1.82	1.82	1.82	1.82	19,82,479
22 Oct 2026	1.91	1.91	1.91	1.91	1.91	2,85,599
21 Oct 2026	2.15	2.16	2.01	2.01	2.04	61,30,206
19 Oct 2026	2.20	2.22	2.10	2.11	2.14	69,59,048
16 Oct 2026	2.27	2.27	2.21	2.21	2.23	36,18,029
15 Oct 2026	2.22	2.27	2.22	2.24	2.25	39,76,134
14 Oct 2026	2.26	2.28	2.21	2.24	2.25	1,08,21,610
13 Oct 2026	2.20	2.23	2.17	2.22	2.20	41,96,043
12 Oct 2026	2.10	2.17	2.10	2.16	2.15	64,83,366
9 Oct 2026	2.00	2.11	2.00	2.11	2.07	95,03,878
8 Oct 2026	2.00	2.08	2.00	2.01	2.02	95,99,834
7 Oct 2026	2.01	2.04	1.98	2.01	2.01	29,78,340
6 Oct 2026	2.03	2.06	1.95	1.99	2.00	1,91,93,932
5 Oct 2026	2.11	2.11	1.97	1.99	2.07	2,81,03,536
1 Oct 2026	1.96	2.01	1.94	2.01	2.01	1,95,73,263
30 Sep 2026	1.89	1.96	1.86	1.92	1.90	1,18,23,820
29 Sep 2026	1.91	1.91	1.83	1.88	1.85	2,07,41,522

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.Evexia Lifecare bonus and split history

Ex-date	Event	Price factor	What happened
24 May 2022	Split	0.5000	Each share became 2.
26 Jul 2021	Split	0.2000	Each share became 5.
23 Oct 2015	Bonus	0.7500	Holders received 1 bonus share for every 3 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.