IL&FS Engineering and Construction Company Limited (BOM:532907)
India · Delayed Price · Currency is INR 29.00
-0.95 (-3.17%)
At close: Dec 5, 2025
BOM:532907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.55 | 30.55 | 29.00 | 29.00 | 29.00 | -3.17% | 15 |
| Dec 2, 2025 | 29.60 | 29.95 | 29.60 | 29.95 | 29.95 | -3.57% | 1,316 |
| Dec 1, 2025 | 29.70 | 31.13 | 28.26 | 31.06 | 31.06 | 4.58% | 9,570 |
| Nov 28, 2025 | 29.01 | 29.75 | 28.50 | 29.70 | 29.70 | 2.38% | 2,260 |
| Nov 27, 2025 | 28.95 | 29.01 | 28.00 | 29.01 | 29.01 | 4.99% | 258,698 |
| Nov 26, 2025 | 26.95 | 27.63 | 26.95 | 27.63 | 27.63 | 4.98% | 32,136 |
| Nov 25, 2025 | 24.80 | 26.89 | 24.80 | 26.32 | 26.32 | 2.37% | 79 |
| Nov 24, 2025 | 27.80 | 27.80 | 25.52 | 25.71 | 25.71 | -3.82% | 2,106 |
| Nov 21, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.00% | 1 |
| Nov 20, 2025 | 28.50 | 28.50 | 26.51 | 27.00 | 27.00 | -0.55% | 1,355 |
| Nov 19, 2025 | 25.45 | 27.17 | 25.40 | 27.15 | 27.15 | 4.91% | 34,720 |
| Nov 18, 2025 | 25.95 | 25.95 | 25.88 | 25.88 | 25.88 | -2.34% | 30 |
| Nov 17, 2025 | 25.80 | 26.90 | 25.05 | 26.50 | 26.50 | 3.07% | 1,136 |
| Nov 14, 2025 | 25.60 | 25.71 | 25.60 | 25.71 | 25.71 | - | 317 |
| Nov 13, 2025 | 27.00 | 27.00 | 25.65 | 25.71 | 25.71 | -4.78% | 10,384 |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 600 |
| Nov 11, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 2.99% | 103 |
| Nov 10, 2025 | 27.00 | 27.00 | 25.46 | 26.80 | 26.80 | - | 1,239 |
| Nov 7, 2025 | 26.05 | 26.80 | 25.60 | 26.80 | 26.80 | -0.19% | 5,234 |
| Nov 6, 2025 | 28.53 | 28.53 | 26.85 | 26.85 | 26.85 | -4.96% | 1,251 |
| Nov 4, 2025 | 28.50 | 28.50 | 26.80 | 28.25 | 28.25 | 0.89% | 152 |
| Nov 3, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.40% | 344 |
| Oct 31, 2025 | 28.55 | 28.55 | 26.75 | 27.08 | 27.08 | -3.29% | 782 |
| Oct 30, 2025 | 28.57 | 28.90 | 28.00 | 28.00 | 28.00 | -2.00% | 924 |
| Oct 29, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | 100 |
| Oct 28, 2025 | 28.17 | 28.98 | 28.17 | 28.57 | 28.57 | 3.51% | 2,668 |
| Oct 27, 2025 | 27.98 | 28.17 | 26.60 | 27.60 | 27.60 | 2.87% | 2,770 |
| Oct 24, 2025 | 27.50 | 27.50 | 26.60 | 26.83 | 26.83 | -2.44% | 8,051 |
| Oct 23, 2025 | 27.85 | 28.99 | 26.50 | 27.50 | 27.50 | -1.26% | 1,111 |
| Oct 21, 2025 | 27.89 | 27.89 | 27.85 | 27.85 | 27.85 | 3.42% | 1,171 |
| Oct 20, 2025 | 26.94 | 26.94 | 26.90 | 26.93 | 26.93 | -0.04% | 1,154 |
| Oct 17, 2025 | 26.78 | 27.00 | 26.78 | 26.94 | 26.94 | -3.23% | 31 |
| Oct 16, 2025 | 27.62 | 28.15 | 27.00 | 27.84 | 27.84 | -0.07% | 1,670 |
| Oct 15, 2025 | 28.40 | 28.40 | 27.02 | 27.86 | 27.86 | -0.50% | 26 |
| Oct 14, 2025 | 28.90 | 28.90 | 26.92 | 28.00 | 28.00 | -1.16% | 1,275 |
| Oct 13, 2025 | 29.00 | 29.00 | 27.50 | 28.33 | 28.33 | -1.25% | 4,184 |
| Oct 10, 2025 | 28.03 | 28.69 | 28.00 | 28.69 | 28.69 | 2.35% | 1,017 |
| Oct 9, 2025 | 30.90 | 30.90 | 28.03 | 28.03 | 28.03 | -4.98% | 1,652 |
| Oct 8, 2025 | 28.51 | 29.50 | 27.31 | 29.50 | 29.50 | 3.47% | 144 |
| Oct 7, 2025 | 28.49 | 28.90 | 28.00 | 28.51 | 28.51 | 0.04% | 2,281 |
| Oct 6, 2025 | 27.35 | 28.50 | 25.99 | 28.50 | 28.50 | 4.20% | 60,310 |
| Oct 3, 2025 | 29.15 | 29.15 | 27.30 | 27.35 | 27.35 | -4.80% | 35,137 |
| Oct 1, 2025 | 29.50 | 29.69 | 28.65 | 28.73 | 28.73 | -4.71% | 19,967 |
| Sep 30, 2025 | 29.46 | 30.48 | 29.40 | 30.15 | 30.15 | -2.55% | 9,983 |
| Sep 29, 2025 | 30.11 | 30.94 | 28.61 | 30.94 | 30.94 | 2.76% | 2,726 |
| Sep 26, 2025 | 30.14 | 30.99 | 28.65 | 30.11 | 30.11 | -0.10% | 7,950 |
| Sep 25, 2025 | 31.00 | 31.00 | 30.01 | 30.14 | 30.14 | -4.32% | 4,098 |
| Sep 24, 2025 | 31.65 | 31.80 | 30.26 | 31.50 | 31.50 | -0.47% | 938 |
| Sep 23, 2025 | 31.14 | 31.83 | 30.20 | 31.65 | 31.65 | 1.64% | 3,878 |
| Sep 22, 2025 | 32.77 | 32.77 | 31.14 | 31.14 | 31.14 | -4.97% | 27,073 |