BSE · EVANS · stock
Evans Electric Limited (EVANS) stock price history
Every BSE trading session of Evans Electric Limited from May 13, 2019 to Sep 28, 2026: 1,825 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVANS adjusted close, 2019 to 2026
- ₹462.29
- All time high, 2024
- ₹175.00
- 52 week high, ₹60.00 low
- 1,825
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
EVANS key facts
- Evans Electric Limited (EVANS) closed at ₹86.01 on Sep 28, 2026 on BSE.
- EVANS's all time high close is ₹462.29, set on Nov 7, 2024; its all time low close is ₹26.05 on May 13, 2019.
- EVANS's 52 week range is ₹60.00 to ₹175.00.
- EVANS returned -49.4% over the year to Sep 28, 2026 and +81.2% over five years.
- Since May 13, 2019 EVANS returned +230%, +17.6% a year compounded.
- EVANS's deepest drawdown was -86.7% from Nov 7, 2024 to May 26, 2026.
- DataCedar holds 1,825 daily sessions of EVANS history from May 13, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EVANS price chart, 2019 to 2026
EVANS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.7% |
| 3 months | +28.2% |
| 6 months | +19.5% |
| Year to date | -29.5% |
| 1 year | -49.4% |
| 3 years | -38.6% |
| 5 years | +81.2% |
| 10 years | n/a |
| Since May 13, 2019 | +230.2% |
| Compound annual growth, 7.4 years | +17.6% |
EVANS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹462.29 on Nov 7, 2024
- All time low close
- ₹26.05 on May 13, 2019
- 52 week high
- ₹175.00 on Oct 13, 2025
- 52 week low
- ₹60.00 on Mar 17, 2026
- Deepest drawdown
- -86.7% from Nov 7, 2024 to May 26, 2026, not yet recovered
- Best single session
- +32.2% on May 27, 2019
- Worst single session
- -45.0% on Dec 16, 2024
- Volatility, 1 year annualised
- 66.2%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2019
- 3.3×
- Best calendar year
- 2022, +297%
- Worst calendar year
- 2021, -61%
EVANS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 13, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹128.00 | ₹135.00 | ₹60.00 | ₹86.01 | -32.8% | 1.8M | 184 |
| 2025 | ₹178.49 | ₹247.32 | ₹99.05 | ₹128.00 | -31.9% | 1.8M | 248 |
| 2024 | ₹183.30 | ₹499.30 | ₹163.97 | ₹187.91 | +3.6% | 2.3M | 245 |
| 2023 | ₹188.18 | ₹199.66 | ₹88.63 | ₹181.32 | +1.2% | 2M | 245 |
| 2022 | ₹47.04 | ₹201.57 | ₹33.91 | ₹179.22 | +297.2% | 2.4M | 248 |
| 2021 | ₹115.58 | ₹137.25 | ₹30.62 | ₹45.13 | -61.0% | 1.1M | 248 |
| 2020 | ₹81.46 | ₹143.75 | ₹68.52 | ₹115.58 | +41.9% | 61K | 250 |
| 2019 | ₹24.81 | ₹109.55 | ₹24.81 | ₹81.46 | n/a | 360K | 157 |
EVANS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹86.01 | +13.2% |
| August 2026 | ₹76.00 | +20.4% |
| July 2026 | ₹63.10 | -3.1% |
| June 2026 | ₹65.10 | -3.2% |
| May 2026 | ₹67.25 | -29.2% |
| April 2026 | ₹95.00 | +35.7% |
| March 2026 | ₹70.00 | -24.7% |
| February 2026 | ₹92.90 | -31.2% |
| January 2026 | ₹135.00 | +5.5% |
| December 2025 | ₹128.00 | -3.8% |
| November 2025 | ₹133.00 | -18.2% |
| October 2025 | ₹162.65 | -1.4% |
About the EVANS data
Daily bars. 1,825 sessions from May 13, 2019 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EUROBOND Euro Panel Products Limited
- EUROLED Euro Leder Fashion Limited
- EUROPRATIK Euro Pratik Sales Limited
- EUROTEXIND Eurotex Industries and Exports Limited
- EVEREADY Eveready Industries India Limited
- EVERESTIND Everest Industries Limited
- EVERESTO Everest Organics Limited
- EVERFIN Everlon Financials Limited
Common questions
EVANS share price history
