Engineers India Limited (BOM:532178)
India · Delayed Price · Currency is INR 308.25
-4.80 (-1.53%)
At close: Oct 7, 2026
BOM:532178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 313.50 | 316.15 | 305.50 | 308.25 | 308.25 | -1.53% | 185,142 |
| Oct 6, 2026 | 309.45 | 320.60 | 306.50 | 313.05 | 313.05 | 1.71% | 196,986 |
| Oct 5, 2026 | 317.65 | 319.00 | 306.75 | 307.80 | 307.80 | -1.55% | 173,683 |
| Oct 1, 2026 | 306.70 | 318.00 | 303.25 | 312.65 | 312.65 | 0.92% | 628,951 |
| Sep 30, 2026 | 310.90 | 315.50 | 308.10 | 309.80 | 309.80 | -0.21% | 269,358 |
| Sep 29, 2026 | 311.10 | 316.50 | 304.80 | 310.45 | 310.45 | -0.91% | 275,711 |
| Sep 28, 2026 | 315.80 | 321.10 | 308.95 | 313.30 | 313.30 | -0.76% | 860,924 |
| Sep 25, 2026 | 296.65 | 318.75 | 295.05 | 315.70 | 315.70 | 6.37% | 1,324,860 |
| Sep 24, 2026 | 303.95 | 305.25 | 295.30 | 296.80 | 296.80 | -2.24% | 232,023 |
| Sep 23, 2026 | 301.70 | 309.45 | 293.00 | 306.10 | 303.60 | 1.06% | 715,325 |
| Sep 22, 2026 | 287.00 | 304.80 | 281.75 | 302.90 | 300.43 | 6.24% | 1,027,035 |
| Sep 21, 2026 | 267.75 | 286.90 | 267.75 | 285.10 | 282.77 | 6.98% | 660,933 |
| Sep 18, 2026 | 264.20 | 268.00 | 263.45 | 266.50 | 264.32 | 1.08% | 66,559 |
| Sep 17, 2026 | 267.95 | 267.95 | 260.00 | 263.65 | 261.50 | 1.23% | 65,811 |
| Sep 16, 2026 | 263.50 | 265.65 | 253.60 | 260.45 | 258.32 | -0.72% | 150,790 |
| Sep 15, 2026 | 268.55 | 273.00 | 261.50 | 262.35 | 260.21 | -2.54% | 313,505 |
| Sep 11, 2026 | 270.30 | 272.10 | 267.30 | 269.20 | 267.00 | -1.01% | 98,987 |
| Sep 10, 2026 | 273.20 | 277.95 | 270.25 | 271.95 | 269.73 | -0.44% | 192,426 |
| Sep 9, 2026 | 279.75 | 283.00 | 272.40 | 273.15 | 270.92 | -1.89% | 124,738 |
| Sep 8, 2026 | 277.20 | 281.90 | 271.55 | 278.40 | 276.13 | 0.47% | 218,748 |
| Sep 7, 2026 | 280.15 | 283.90 | 273.00 | 277.10 | 274.84 | -0.84% | 295,416 |
| Sep 4, 2026 | 283.30 | 284.60 | 278.80 | 279.45 | 277.17 | -0.87% | 105,209 |
| Sep 3, 2026 | 276.15 | 285.00 | 273.65 | 281.90 | 279.60 | 1.99% | 332,860 |
| Sep 2, 2026 | 279.35 | 282.95 | 272.65 | 276.40 | 274.14 | -1.32% | 738,271 |
| Sep 1, 2026 | 263.35 | 289.60 | 260.50 | 280.10 | 277.81 | 6.97% | 2,584,219 |
| Aug 31, 2026 | 253.45 | 263.40 | 253.45 | 261.85 | 259.71 | 3.15% | 558,962 |
| Aug 28, 2026 | 247.75 | 254.55 | 246.90 | 253.85 | 251.78 | 2.79% | 153,122 |
| Aug 27, 2026 | 250.40 | 252.35 | 243.45 | 246.95 | 244.93 | -1.44% | 133,544 |
| Aug 26, 2026 | 253.20 | 253.80 | 248.70 | 250.55 | 248.50 | 0.12% | 64,841 |
| Aug 25, 2026 | 255.45 | 258.75 | 248.60 | 250.25 | 248.21 | -1.80% | 289,340 |
| Aug 24, 2026 | 244.25 | 256.40 | 243.90 | 254.85 | 252.77 | 4.04% | 724,329 |
| Aug 21, 2026 | 236.80 | 246.40 | 236.45 | 244.95 | 242.95 | 3.33% | 108,859 |
| Aug 20, 2026 | 237.25 | 240.55 | 235.50 | 237.05 | 235.11 | 0.04% | 122,529 |
| Aug 19, 2026 | 245.00 | 246.60 | 235.65 | 236.95 | 235.01 | -3.05% | 51,119 |
| Aug 18, 2026 | 238.80 | 249.00 | 238.80 | 244.40 | 242.40 | 1.75% | 195,802 |
| Aug 17, 2026 | 242.15 | 244.75 | 239.00 | 240.20 | 238.24 | -1.46% | 129,115 |
| Aug 14, 2026 | 245.80 | 253.45 | 241.40 | 243.75 | 241.76 | 1.39% | 478,085 |
| Aug 13, 2026 | 239.15 | 245.70 | 239.15 | 240.40 | 238.44 | 0.52% | 111,244 |
| Aug 12, 2026 | 244.95 | 246.60 | 238.20 | 239.15 | 237.20 | -1.56% | 53,958 |
| Aug 11, 2026 | 248.60 | 249.85 | 242.45 | 242.95 | 240.97 | -2.00% | 95,305 |
| Aug 10, 2026 | 238.60 | 248.75 | 238.60 | 247.90 | 245.88 | 3.06% | 229,022 |
| Aug 7, 2026 | 238.85 | 242.50 | 238.50 | 240.55 | 238.59 | -0.72% | 57,397 |
| Aug 6, 2026 | 240.75 | 245.75 | 236.50 | 242.30 | 240.32 | 0.81% | 299,438 |
| Aug 5, 2026 | 226.15 | 241.20 | 226.15 | 240.35 | 238.39 | 6.96% | 413,687 |
| Aug 4, 2026 | 226.85 | 228.00 | 223.85 | 224.70 | 222.86 | -0.93% | 85,633 |
| Aug 3, 2026 | 220.70 | 228.75 | 220.70 | 226.80 | 224.95 | 2.00% | 89,440 |
| Jul 31, 2026 | 222.75 | 224.80 | 221.55 | 222.35 | 220.53 | 0.70% | 38,726 |
| Jul 30, 2026 | 225.80 | 225.80 | 219.50 | 220.80 | 219.00 | -2.04% | 97,243 |
| Jul 29, 2026 | 222.60 | 226.35 | 222.60 | 225.40 | 223.56 | 1.49% | 50,736 |
| Jul 28, 2026 | 225.75 | 227.20 | 220.70 | 222.10 | 220.29 | -1.99% | 129,848 |