Engineers India Limited (BOM:532178)
India · Delayed Price · Currency is INR 243.25
+1.30 (0.54%)
At close: Apr 21, 2026
BOM:532178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 242.90 | 247.65 | 242.50 | 243.25 | 243.25 | 0.54% | 151,513 |
| Apr 20, 2026 | 241.00 | 249.60 | 236.95 | 241.95 | 241.95 | 0.17% | 314,675 |
| Apr 17, 2026 | 229.15 | 247.50 | 229.15 | 241.55 | 241.55 | 5.71% | 1,709,433 |
| Apr 16, 2026 | 222.75 | 230.15 | 218.15 | 228.50 | 228.50 | 4.03% | 362,333 |
| Apr 15, 2026 | 220.15 | 223.10 | 219.05 | 219.65 | 219.65 | 0.97% | 205,879 |
| Apr 13, 2026 | 209.75 | 219.15 | 206.60 | 217.55 | 217.55 | 1.80% | 196,171 |
| Apr 10, 2026 | 211.95 | 215.30 | 210.00 | 213.70 | 213.70 | 2.47% | 193,730 |
| Apr 9, 2026 | 208.75 | 211.95 | 205.00 | 208.55 | 208.55 | 1.04% | 233,132 |
| Apr 8, 2026 | 209.50 | 209.50 | 204.05 | 206.40 | 206.40 | 3.88% | 219,298 |
| Apr 7, 2026 | 200.00 | 203.35 | 198.20 | 198.70 | 198.70 | -1.76% | 143,430 |
| Apr 6, 2026 | 199.00 | 204.00 | 195.50 | 202.25 | 202.25 | 0.80% | 321,947 |
| Apr 2, 2026 | 197.85 | 201.70 | 191.60 | 200.65 | 200.65 | -0.10% | 161,287 |
| Apr 1, 2026 | 191.75 | 201.95 | 188.40 | 200.85 | 200.85 | 10.05% | 476,977 |
| 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 |