Engineers India Limited (BOM:532178)
India · Delayed Price · Currency is INR 182.50
-7.20 (-3.80%)
At close: Mar 30, 2026
BOM:532178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 187.55 | 191.55 | 180.80 | 182.50 | 182.50 | -3.80% | 130,026 |
| Mar 27, 2026 | 193.25 | 194.05 | 187.95 | 189.70 | 189.70 | -3.21% | 259,916 |
| Mar 25, 2026 | 191.25 | 197.30 | 190.35 | 196.00 | 196.00 | 4.67% | 217,558 |
| Mar 24, 2026 | 186.75 | 188.95 | 183.20 | 187.25 | 187.25 | 3.28% | 195,188 |
| Mar 23, 2026 | 190.55 | 190.55 | 179.10 | 181.30 | 181.30 | -5.38% | 171,274 |
| Mar 20, 2026 | 191.65 | 196.95 | 190.35 | 191.60 | 191.60 | 1.97% | 298,074 |
| Mar 19, 2026 | 191.05 | 192.60 | 187.35 | 187.90 | 187.90 | -3.42% | 105,221 |
| Mar 18, 2026 | 191.40 | 196.05 | 190.20 | 194.55 | 194.55 | 2.75% | 127,712 |
| Mar 17, 2026 | 189.05 | 190.80 | 186.00 | 189.35 | 189.35 | 0.16% | 164,439 |
| Mar 16, 2026 | 189.55 | 190.70 | 185.30 | 189.05 | 189.05 | -0.16% | 283,794 |
| Mar 13, 2026 | 198.05 | 199.95 | 187.40 | 189.35 | 189.35 | -5.66% | 293,585 |
| Mar 12, 2026 | 199.10 | 204.65 | 193.50 | 200.70 | 200.70 | 0.85% | 141,107 |
| Mar 11, 2026 | 201.35 | 206.30 | 198.00 | 199.00 | 199.00 | -0.43% | 95,754 |
| Mar 10, 2026 | 199.60 | 200.95 | 197.30 | 199.85 | 199.85 | 2.20% | 197,137 |
| Mar 9, 2026 | 199.70 | 199.70 | 193.25 | 195.55 | 195.55 | -4.49% | 216,128 |
| Mar 6, 2026 | 203.70 | 209.15 | 203.70 | 204.75 | 204.75 | - | 150,175 |
| Mar 5, 2026 | 204.30 | 207.00 | 200.80 | 204.75 | 203.25 | 1.14% | 177,739 |
| Mar 4, 2026 | 209.95 | 209.95 | 201.10 | 202.45 | 200.97 | -4.93% | 484,338 |
| Mar 2, 2026 | 207.00 | 218.55 | 207.00 | 212.95 | 211.39 | -3.90% | 283,504 |
| Feb 27, 2026 | 223.45 | 226.00 | 218.95 | 221.60 | 219.98 | -1.36% | 295,198 |
| Feb 26, 2026 | 221.00 | 225.40 | 219.70 | 224.65 | 223.00 | 2.21% | 554,782 |
| Feb 25, 2026 | 217.70 | 221.60 | 215.50 | 219.80 | 218.19 | 1.62% | 413,399 |
| Feb 24, 2026 | 216.75 | 218.65 | 211.75 | 216.30 | 214.72 | -0.21% | 243,727 |
| Feb 23, 2026 | 217.65 | 222.85 | 214.40 | 216.75 | 215.16 | 0.79% | 691,481 |
| Feb 20, 2026 | 218.10 | 218.10 | 213.80 | 215.05 | 213.47 | -1.10% | 205,795 |
| Feb 19, 2026 | 217.90 | 221.95 | 211.80 | 217.45 | 215.86 | 1.35% | 787,516 |
| Feb 18, 2026 | 217.25 | 220.80 | 209.50 | 214.55 | 212.98 | -0.33% | 1,976,324 |
| Feb 17, 2026 | 231.30 | 236.00 | 214.00 | 215.25 | 213.67 | -5.07% | 5,037,133 |
| Feb 16, 2026 | 202.80 | 236.40 | 200.35 | 226.75 | 225.09 | 12.34% | 6,291,026 |
| Feb 13, 2026 | 196.25 | 209.95 | 196.25 | 201.85 | 200.37 | 11.64% | 6,165,179 |
| Feb 12, 2026 | 183.95 | 185.00 | 180.10 | 180.80 | 179.48 | -1.85% | 73,128 |
| Feb 11, 2026 | 183.50 | 184.70 | 181.05 | 184.20 | 182.85 | 0.46% | 125,099 |
| Feb 10, 2026 | 182.95 | 184.80 | 180.40 | 183.35 | 182.01 | 1.41% | 118,982 |
| Feb 9, 2026 | 173.30 | 181.80 | 172.60 | 180.80 | 179.48 | 5.52% | 272,022 |
| Feb 6, 2026 | 173.30 | 173.55 | 170.40 | 171.35 | 170.09 | -1.49% | 105,565 |
| Feb 5, 2026 | 176.55 | 176.55 | 173.20 | 173.95 | 172.68 | -1.61% | 69,961 |
| Feb 4, 2026 | 173.30 | 177.15 | 173.15 | 176.80 | 175.50 | 2.11% | 157,848 |
| Feb 3, 2026 | 176.25 | 177.95 | 172.35 | 173.15 | 171.88 | 1.08% | 152,499 |
| Feb 2, 2026 | 170.75 | 172.75 | 166.10 | 171.30 | 170.05 | 1.57% | 74,509 |
| Feb 1, 2026 | 171.40 | 175.55 | 167.05 | 168.65 | 167.41 | -2.26% | 178,551 |
| Jan 30, 2026 | 168.85 | 173.00 | 166.30 | 172.55 | 171.29 | 1.50% | 180,865 |
| Jan 29, 2026 | 173.40 | 174.00 | 168.75 | 170.00 | 168.75 | -1.88% | 107,832 |
| Jan 28, 2026 | 165.25 | 174.35 | 165.25 | 173.25 | 171.98 | 5.26% | 321,483 |
| Jan 27, 2026 | 167.75 | 167.80 | 163.60 | 164.60 | 163.39 | -1.61% | 222,667 |
| Jan 23, 2026 | 176.55 | 177.35 | 166.55 | 167.30 | 166.07 | -5.13% | 253,378 |
| Jan 22, 2026 | 180.00 | 180.85 | 175.90 | 176.35 | 175.06 | -1.20% | 68,293 |
| Jan 21, 2026 | 179.10 | 182.60 | 173.60 | 178.50 | 177.19 | -1.14% | 164,936 |
| Jan 20, 2026 | 185.75 | 186.40 | 180.00 | 180.55 | 179.23 | -2.80% | 259,835 |
| Jan 19, 2026 | 191.75 | 191.75 | 185.30 | 185.75 | 184.39 | -0.83% | 243,442 |
| Jan 16, 2026 | 197.05 | 197.60 | 186.50 | 187.30 | 185.93 | -4.85% | 413,904 |