Engineers India Limited (BOM:532178)
India · Delayed Price · Currency is INR 199.55
-3.55 (-1.75%)
At close: Aug 8, 2025
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 203.95 | 204.40 | 198.55 | 199.55 | 199.55 | -1.75% | 144,334 |
| Aug 7, 2025 | 204.90 | 204.90 | 198.30 | 203.10 | 203.10 | -0.85% | 182,575 |
| Aug 6, 2025 | 210.25 | 211.95 | 204.25 | 204.85 | 204.85 | -2.45% | 64,522 |
| Aug 5, 2025 | 211.45 | 213.80 | 209.30 | 210.00 | 210.00 | -0.52% | 43,809 |
| Aug 4, 2025 | 206.45 | 211.95 | 205.60 | 211.10 | 211.10 | 2.01% | 138,747 |
| Aug 1, 2025 | 213.80 | 213.80 | 206.40 | 206.95 | 206.95 | -3.18% | 122,642 |
| Jul 31, 2025 | 213.75 | 216.35 | 211.90 | 213.75 | 213.75 | -1.00% | 144,144 |
| Jul 30, 2025 | 217.25 | 219.10 | 214.30 | 215.90 | 215.90 | -0.35% | 93,883 |
| Jul 29, 2025 | 214.20 | 219.10 | 213.60 | 216.65 | 216.65 | 0.14% | 163,788 |
| Jul 28, 2025 | 225.75 | 228.60 | 215.50 | 216.35 | 216.35 | -5.15% | 162,358 |
| Jul 25, 2025 | 234.90 | 236.00 | 225.65 | 228.10 | 228.10 | -2.92% | 262,726 |
| Jul 24, 2025 | 240.30 | 241.00 | 233.15 | 234.95 | 234.95 | -2.35% | 145,084 |
| Jul 23, 2025 | 243.25 | 243.25 | 238.45 | 240.60 | 240.60 | -0.68% | 112,019 |
| Jul 22, 2025 | 235.25 | 243.15 | 235.25 | 242.25 | 242.25 | 3.00% | 217,826 |
| Jul 21, 2025 | 234.25 | 238.70 | 233.25 | 235.20 | 235.20 | 0.11% | 101,715 |
| Jul 18, 2025 | 238.15 | 241.00 | 233.00 | 234.95 | 234.95 | -2.12% | 253,782 |
| Jul 17, 2025 | 246.55 | 247.45 | 239.00 | 240.05 | 240.05 | -2.54% | 99,619 |
| Jul 16, 2025 | 247.00 | 251.60 | 245.55 | 246.30 | 246.30 | -0.28% | 160,247 |
| Jul 15, 2025 | 248.00 | 250.70 | 244.75 | 247.00 | 247.00 | -0.84% | 187,586 |
| Jul 14, 2025 | 250.40 | 251.25 | 246.35 | 249.10 | 249.10 | -0.52% | 120,641 |
| Jul 11, 2025 | 249.05 | 255.25 | 248.30 | 250.40 | 250.40 | 0.06% | 413,474 |
| Jul 10, 2025 | 246.10 | 250.70 | 245.40 | 250.25 | 250.25 | 1.73% | 226,892 |
| Jul 9, 2025 | 241.90 | 250.70 | 241.30 | 246.00 | 246.00 | 1.82% | 582,023 |
| Jul 8, 2025 | 236.35 | 242.25 | 235.50 | 241.60 | 241.60 | 2.22% | 191,910 |
| Jul 7, 2025 | 243.00 | 243.90 | 235.60 | 236.35 | 236.35 | -2.70% | 172,078 |
| Jul 4, 2025 | 235.55 | 245.50 | 233.90 | 242.90 | 242.90 | 3.41% | 928,251 |
| Jul 3, 2025 | 234.20 | 235.95 | 231.70 | 234.90 | 234.90 | 0.15% | 158,855 |
| Jul 2, 2025 | 237.05 | 238.70 | 233.95 | 234.55 | 234.55 | -1.59% | 86,733 |
| Jul 1, 2025 | 239.20 | 241.15 | 236.80 | 238.35 | 238.35 | -0.98% | 109,031 |
| Jun 30, 2025 | 237.95 | 243.65 | 236.10 | 240.70 | 240.70 | 1.11% | 518,129 |
| Jun 27, 2025 | 234.10 | 239.70 | 231.00 | 238.05 | 238.05 | 2.06% | 457,508 |
| Jun 26, 2025 | 236.70 | 237.90 | 231.60 | 233.25 | 233.25 | -1.10% | 202,717 |
| Jun 25, 2025 | 235.95 | 236.50 | 230.05 | 235.85 | 235.85 | 0.66% | 345,756 |
| Jun 24, 2025 | 230.00 | 236.95 | 229.95 | 234.30 | 234.30 | 2.38% | 529,436 |
| Jun 23, 2025 | 220.20 | 229.60 | 218.55 | 228.85 | 228.85 | 3.46% | 682,856 |
| Jun 20, 2025 | 215.30 | 221.75 | 214.00 | 221.20 | 221.20 | 3.00% | 209,653 |
| Jun 19, 2025 | 222.95 | 223.35 | 213.10 | 214.75 | 214.75 | -3.68% | 198,237 |
| Jun 18, 2025 | 221.50 | 224.50 | 219.00 | 222.95 | 222.95 | 0.65% | 125,676 |
| Jun 17, 2025 | 223.45 | 228.20 | 220.50 | 221.50 | 221.50 | -1.20% | 230,281 |
| Jun 16, 2025 | 223.00 | 224.80 | 218.50 | 224.20 | 224.20 | 0.09% | 283,401 |
| Jun 13, 2025 | 217.95 | 226.90 | 215.75 | 224.00 | 224.00 | 0.83% | 343,336 |
| Jun 12, 2025 | 230.45 | 230.85 | 220.55 | 222.15 | 222.15 | -3.41% | 568,862 |
| Jun 11, 2025 | 244.05 | 244.70 | 228.15 | 230.00 | 230.00 | -5.19% | 671,576 |
| Jun 10, 2025 | 232.65 | 246.00 | 232.05 | 242.60 | 242.60 | 4.57% | 1,050,801 |
| Jun 9, 2025 | 231.25 | 236.15 | 230.80 | 232.00 | 232.00 | 1.09% | 265,781 |
| Jun 6, 2025 | 233.75 | 233.75 | 229.05 | 229.50 | 229.50 | -0.84% | 295,689 |
| Jun 5, 2025 | 233.75 | 239.45 | 230.45 | 231.45 | 231.45 | -0.22% | 378,886 |
| Jun 4, 2025 | 230.35 | 233.95 | 225.55 | 231.95 | 231.95 | 1.11% | 363,087 |
| Jun 3, 2025 | 231.20 | 234.50 | 227.25 | 229.40 | 229.40 | -0.46% | 215,759 |
| Jun 2, 2025 | 231.65 | 235.65 | 226.50 | 230.45 | 230.45 | 0.63% | 484,124 |