DSE : ETL
Evince Textiles Limited — Price history
Textile Mill Products · Bangladesh
Last price 13.6 BDT (At close: Oct 29, 2026) · Market cap 2.49B
Latest research: Evince Textiles financial analysis: margin recovery to 14% in 9M FY26, BDT 2.9bn net debt (Oct 2026) · Evince Textiles: gross margin rose to 14.2% in nine months to March 2026 after a ten-year low of 9.3% in FY2025; financial expenses take 8.7% of sales
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Evince Textiles Limited (ETL) closed at 13.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 13.6 | 13.7 | 13.4 | 13.6 | 4,227,415 | +0.00% |
| 2026-10-28 | 13.5 | 14.1 | 13.5 | 13.6 | 9,168,848 | +3.03% |
| 2026-10-27 | 13.3 | 13.4 | 13 | 13.2 | 3,281,163 | -0.75% |
| 2026-10-26 | 13.4 | 13.6 | 13.2 | 13.3 | 3,356,308 | -1.48% |
| 2026-10-25 | 13.6 | 13.8 | 13.4 | 13.5 | 4,052,504 | -0.74% |
| 2026-10-19 | 13.6 | 13.7 | 13.2 | 13.6 | 4,379,082 | +2.26% |
| 2026-10-17 | 14.1 | 14.1 | 13.1 | 13.3 | 7,266,846 | -5.67% |
| 2026-10-15 | 14.1 | 14.4 | 13.8 | 14.1 | 5,896,373 | +1.44% |
| 2026-10-14 | 14.2 | 14.4 | 13.5 | 13.9 | 11,228,047 | -2.11% |
| 2026-10-13 | 15.3 | 15.4 | 13.8 | 14.2 | 9,063,155 | -6.58% |
| 2026-10-12 | 15.1 | 15.5 | 14.5 | 15.2 | 11,356,529 | +1.33% |
| 2026-10-11 | 15.9 | 16 | 14.9 | 15 | 11,948,824 | -6.25% |
| 2026-10-08 | 16.3 | 16.9 | 15.9 | 16 | 15,137,355 | -0.62% |
| 2026-10-07 | 14.7 | 16.1 | 14.7 | 16.1 | 24,525,082 | +9.52% |
| 2026-10-06 | 14.7 | 15.1 | 14.6 | 14.7 | 6,402,663 | -2.00% |
| 2026-10-05 | 15.5 | 15.8 | 14.8 | 15 | 7,235,148 | -3.23% |
| 2026-10-04 | 16 | 16 | 15.4 | 15.5 | 6,474,129 | -2.52% |
| 2026-10-01 | 15.9 | 16.3 | 15.7 | 15.9 | 8,141,717 | +0.63% |
| 2026-09-30 | 15.8 | 16.1 | 15.4 | 15.8 | 8,583,353 | +2.60% |
| 2026-09-29 | 15.4 | 15.8 | 15.2 | 15.4 | 5,239,473 | -0.65% |
| 2026-09-28 | 14.6 | 15.7 | 14.5 | 15.5 | 10,999,495 | +6.16% |
| 2026-09-27 | 14.7 | 14.8 | 14.5 | 14.6 | 2,660,014 | -0.68% |
| 2026-09-24 | 15.1 | 15.2 | 14.7 | 14.7 | 2,740,813 | -2.00% |
| 2026-09-23 | 15 | 15.2 | 14.7 | 15 | 4,206,974 | +0.67% |
| 2026-09-22 | 14.5 | 15.3 | 14.5 | 14.9 | 9,242,238 | +2.76% |
| 2026-09-21 | 14.7 | 14.8 | 14.3 | 14.5 | 3,625,429 | -1.36% |
| 2026-09-20 | 13.9 | 14.8 | 13.7 | 14.7 | 8,412,247 | +6.52% |
| 2026-09-17 | 13.8 | 13.9 | 13.5 | 13.8 | 2,142,431 | +0.73% |
| 2026-09-16 | 13.7 | 14.1 | 13.6 | 13.7 | 2,786,692 | -0.72% |
| 2026-09-15 | 13.8 | 13.9 | 13.2 | 13.8 | 3,621,138 | +6.15% |
| 2026-09-14 | 13.1 | 13.3 | 12.9 | 13 | 1,679,699 | -0.76% |
| 2026-09-13 | 13.5 | 13.5 | 13 | 13.1 | 1,809,552 | -2.96% |
| 2026-09-10 | 13.6 | 13.8 | 13.4 | 13.5 | 2,128,528 | -0.74% |
| 2026-09-09 | 13.5 | 13.8 | 13.3 | 13.6 | 2,075,807 | +0.74% |
| 2026-09-08 | 13.7 | 14 | 13.3 | 13.5 | 2,587,928 | -0.74% |
| 2026-09-07 | 13.6 | 13.8 | 12.4 | 13.6 | 3,070,068 | +7.09% |
| 2026-09-06 | 13.5 | 13.5 | 12.5 | 12.7 | 1,398,206 | -5.93% |
| 2026-09-03 | 14 | 14.1 | 13.4 | 13.5 | 2,893,643 | -3.57% |
| 2026-09-02 | 14 | 14.2 | 13.4 | 14 | 6,449,134 | +5.26% |
| 2026-09-01 | 13.3 | 13.5 | 12.9 | 13.3 | 2,238,974 | +3.91% |
| 2026-08-31 | 12.8 | 13.2 | 12.6 | 12.8 | 1,828,147 | +0.00% |
| 2026-08-30 | 12.7 | 13 | 12.4 | 12.8 | 2,600,863 | +1.59% |
| 2026-08-27 | 12.4 | 12.9 | 12.3 | 12.6 | 2,509,136 | +2.44% |
| 2026-08-25 | 12.3 | 12.4 | 12 | 12.3 | 1,386,145 | +0.82% |
| 2026-08-24 | 13 | 13 | 12 | 12.2 | 1,810,733 | -6.15% |
| 2026-08-23 | 13.4 | 13.4 | 12.8 | 13 | 1,767,846 | -2.26% |
| 2026-08-20 | 13.4 | 13.6 | 13.2 | 13.3 | 1,111,529 | +0.00% |
| 2026-08-19 | 13.3 | 13.5 | 13 | 13.3 | 1,962,020 | -0.75% |
| 2026-08-18 | 13.4 | 13.9 | 13.3 | 13.4 | 1,843,584 | -1.47% |
| 2026-08-17 | 14.1 | 14.1 | 13.3 | 13.6 | 2,217,543 | -2.86% |
| 2026-08-16 | 14.5 | 14.5 | 13.9 | 14 | 1,764,355 | -2.10% |
| 2026-08-13 | 14.3 | 14.5 | 14.1 | 14.3 | 2,481,682 | +0.70% |
| 2026-08-12 | 14.2 | 14.4 | 14.1 | 14.2 | 2,826,321 | +0.71% |
| 2026-08-11 | 14.1 | 14.3 | 14 | 14.1 | 2,200,932 | +0.71% |
| 2026-08-10 | 14 | 14.2 | 13.9 | 14 | 2,122,186 | +0.72% |
| 2026-08-09 | 14.3 | 14.3 | 13.8 | 13.9 | 2,001,922 | -2.11% |
| 2026-08-06 | 14.2 | 14.5 | 14.1 | 14.2 | 3,708,808 | -1.39% |
| 2026-08-04 | 14.4 | 14.9 | 14.4 | 14.4 | 4,325,851 | -2.70% |
| 2026-08-03 | 14.9 | 15.1 | 14.7 | 14.8 | 4,923,144 | +0.00% |
| 2026-08-02 | 14.8 | 15 | 14.6 | 14.8 | 5,701,521 | +0.68% |
| 2026-07-30 | 14.7 | 14.8 | 14.5 | 14.7 | 4,905,214 | +0.00% |
| 2026-07-29 | 14.9 | 15.3 | 14.6 | 14.7 | 9,980,707 | +0.00% |
| 2026-07-28 | 14.5 | 14.8 | 14.3 | 14.7 | 7,275,697 | +2.08% |
| 2026-07-27 | 14.5 | 14.6 | 14.3 | 14.4 | 4,223,843 | +0.70% |
| 2026-07-26 | 14.2 | 14.5 | 14 | 14.3 | 4,500,671 | +0.70% |
| 2026-07-23 | 14.4 | 14.6 | 14.1 | 14.2 | 5,076,905 | -1.39% |
| 2026-07-22 | 14.4 | 14.9 | 14.4 | 14.4 | 5,909,234 | -1.37% |
| 2026-07-21 | 14.6 | 14.9 | 14.1 | 14.6 | 11,731,860 | +3.55% |
| 2026-07-20 | 14.1 | 14.4 | 13.8 | 14.1 | 5,265,252 | +0.71% |
| 2026-07-19 | 14.1 | 14.2 | 13.9 | 14 | 2,489,775 | +0.00% |
| 2026-07-16 | 14 | 14.3 | 13.9 | 14 | 4,871,127 | -0.71% |
| 2026-07-15 | 14.1 | 14.5 | 14 | 14.1 | 3,388,791 | -2.08% |
| 2026-07-14 | 14.4 | 14.7 | 13.9 | 14.4 | 8,877,648 | +3.60% |
| 2026-07-13 | 13.8 | 14.2 | 13.8 | 13.9 | 3,615,136 | +0.00% |
| 2026-07-12 | 14.3 | 14.3 | 13.8 | 13.9 | 4,052,107 | -1.42% |
| 2026-07-09 | 14.2 | 14.3 | 13.9 | 14.1 | 4,872,685 | -0.70% |
| 2026-07-08 | 14 | 14.5 | 13.9 | 14.2 | 5,913,088 | +1.43% |
| 2026-07-07 | 14 | 14.3 | 13.8 | 14 | 8,227,204 | -1.41% |
| 2026-07-06 | 14.2 | 14.5 | 14.1 | 14.2 | 8,437,575 | -0.70% |
| 2026-07-05 | 13.8 | 14.5 | 13.7 | 14.3 | 12,808,170 | +4.38% |
| 2026-07-02 | 13.8 | 13.9 | 13.5 | 13.7 | 4,778,923 | -0.72% |
| 2026-06-30 | 13.8 | 14.1 | 13.5 | 13.8 | 8,970,028 | +2.22% |
| 2026-06-29 | 13.5 | 13.5 | 13 | 13.5 | 5,800,812 | +2.27% |
| 2026-06-28 | 13.2 | 13.4 | 13.1 | 13.2 | 4,141,857 | +0.00% |
| 2026-06-25 | 13.2 | 13.3 | 12.9 | 13.2 | 3,783,615 | +1.54% |
| 2026-06-24 | 13 | 13.3 | 12.9 | 13 | 3,856,606 | -0.76% |
| 2026-06-23 | 13 | 13.2 | 12.9 | 13.1 | 4,076,999 | +0.77% |
| 2026-06-22 | 13 | 13.3 | 12.8 | 13 | 5,968,929 | +0.00% |
| 2026-06-21 | 13.2 | 13.4 | 13 | 13 | 5,074,594 | -1.52% |
| 2026-06-18 | 13.2 | 13.6 | 13 | 13.2 | 8,242,538 | -0.75% |
| 2026-06-17 | 13.3 | 13.7 | 13.1 | 13.3 | 8,430,044 | -1.48% |
| 2026-06-16 | 12.5 | 13.6 | 12.4 | 13.5 | 15,801,120 | +8.87% |
| 2026-06-15 | 12.2 | 13 | 12.1 | 12.4 | 12,124,930 | +2.48% |
| 2026-06-14 | 11.9 | 12.2 | 11.9 | 12.1 | 6,869,633 | +2.54% |
| 2026-06-11 | 11.4 | 11.9 | 11.4 | 11.8 | 5,820,549 | +2.61% |
| 2026-06-10 | 11.5 | 11.7 | 11.4 | 11.5 | 3,060,804 | +0.00% |
| 2026-06-09 | 11.3 | 11.6 | 11.3 | 11.5 | 2,125,927 | +1.77% |
| 2026-06-08 | 11.5 | 11.5 | 11.2 | 11.3 | 2,956,924 | -1.74% |
| 2026-06-07 | 11.8 | 11.9 | 11.4 | 11.5 | 3,982,664 | -0.86% |
| 2026-06-04 | 11.6 | 11.8 | 11.5 | 11.6 | 5,817,475 | +0.00% |
| 2026-06-03 | 11.6 | 12.1 | 11.5 | 11.6 | 6,519,010 | -2.52% |
| 2026-06-02 | 11.9 | 12.2 | 11.5 | 11.9 | 8,799,655 | +3.48% |
| 2026-06-01 | 11.3 | 11.6 | 11.2 | 11.5 | 4,363,910 | +2.68% |
| 2026-05-24 | 11.4 | 11.4 | 11.1 | 11.2 | 1,527,119 | +0.00% |
| 2026-05-23 | 11.5 | 11.5 | 11.1 | 11.2 | 2,670,542 | -0.88% |
| 2026-05-21 | 11.3 | 11.7 | 11.3 | 11.3 | 4,745,409 | -1.74% |
| 2026-05-20 | 11.5 | 11.7 | 11.3 | 11.5 | 4,355,049 | +0.88% |
| 2026-05-19 | 11.4 | 11.5 | 11.1 | 11.4 | 3,112,377 | +2.70% |
| 2026-05-18 | 11.1 | 11.4 | 11 | 11.1 | 3,038,479 | -1.77% |
| 2026-05-17 | 11.7 | 12 | 11.3 | 11.3 | 5,205,035 | -2.59% |
| 2026-05-14 | 11.6 | 11.8 | 10.7 | 11.6 | 11,431,000 | +7.41% |
| 2026-05-13 | 10.8 | 11.2 | 10.7 | 10.8 | 3,764,100 | -0.92% |
| 2026-05-12 | 10.9 | 11 | 10.4 | 10.9 | 3,020,116 | +4.81% |
| 2026-05-11 | 10.4 | 10.6 | 10.3 | 10.4 | 3,028,161 | -0.95% |
| 2026-05-10 | 10.6 | 10.8 | 10.5 | 10.5 | 1,725,466 | -0.94% |
| 2026-05-07 | 10.9 | 11.1 | 10.6 | 10.6 | 2,894,224 | -1.85% |
| 2026-05-06 | 10.8 | 11.1 | 10.7 | 10.8 | 2,582,445 | +0.00% |
| 2026-05-05 | 10.7 | 11.3 | 10.6 | 10.8 | 4,944,320 | +1.89% |
| 2026-05-04 | 10.5 | 10.8 | 10.5 | 10.6 | 3,038,230 | +0.95% |
| 2026-05-03 | 10.7 | 10.9 | 10.4 | 10.5 | 3,060,885 | -1.87% |