IL&FS Engineering and Construction Company Limited (BOM:532907)
India · Delayed Price · Currency is INR 26.11
-1.36 (-4.95%)
At close: Feb 13, 2026
BOM:532907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.90 | 28.73 | 26.11 | 26.11 | 26.11 | -4.95% | 5,081 |
| Feb 12, 2026 | 28.95 | 28.95 | 27.46 | 27.47 | 27.47 | -4.95% | 3,582 |
| Feb 11, 2026 | 28.19 | 29.37 | 27.75 | 28.90 | 28.90 | 2.52% | 5,232 |
| Feb 10, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 4.99% | 1,018 |
| Feb 9, 2026 | 25.75 | 26.85 | 25.75 | 26.85 | 26.85 | 4.96% | 3,950 |
| Feb 6, 2026 | 25.58 | 25.58 | 25.45 | 25.58 | 25.58 | 4.97% | 2,718 |
| Feb 5, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 5.00% | 1 |
| Feb 4, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 4.98% | 166 |
| Feb 2, 2026 | 21.97 | 22.97 | 21.97 | 22.11 | 22.11 | -4.37% | 685 |
| Feb 1, 2026 | 22.43 | 23.50 | 21.31 | 23.12 | 23.12 | 3.08% | 3,544 |
| Jan 30, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -5.00% | 190 |
| Jan 29, 2026 | 23.10 | 24.00 | 22.60 | 23.61 | 23.61 | 2.21% | 240 |
| Jan 28, 2026 | 22.26 | 23.10 | 21.25 | 23.10 | 23.10 | 3.77% | 103,180 |
| Jan 27, 2026 | 23.38 | 23.38 | 22.22 | 22.26 | 22.26 | -4.79% | 625 |
| Jan 23, 2026 | 24.00 | 24.05 | 23.05 | 23.38 | 23.38 | -1.89% | 433 |
| Jan 22, 2026 | 24.00 | 24.00 | 23.70 | 23.83 | 23.83 | 1.62% | 436 |
| Jan 21, 2026 | 23.50 | 25.49 | 23.40 | 23.45 | 23.45 | -4.44% | 562 |
| Jan 20, 2026 | 26.60 | 26.60 | 24.52 | 24.54 | 24.54 | -4.88% | 5,303 |
| Jan 19, 2026 | 26.72 | 26.72 | 25.80 | 25.80 | 25.80 | -1.53% | 95 |
| Jan 16, 2026 | 26.20 | 27.51 | 26.20 | 26.20 | 26.20 | - | 203 |
| Jan 14, 2026 | 26.32 | 27.00 | 26.10 | 26.20 | 26.20 | -2.96% | 434 |
| Jan 13, 2026 | 25.65 | 27.00 | 25.65 | 27.00 | 27.00 | 0.04% | 18 |
| Jan 12, 2026 | 26.95 | 27.22 | 26.95 | 26.99 | 26.99 | 0.15% | 115 |
| Jan 9, 2026 | 26.70 | 27.00 | 26.01 | 26.95 | 26.95 | -0.19% | 847 |
| Jan 7, 2026 | 25.70 | 27.00 | 25.70 | 27.00 | 27.00 | 1.89% | 78 |
| Jan 6, 2026 | 26.51 | 26.90 | 26.50 | 26.50 | 26.50 | -0.15% | 5,675 |
| Jan 5, 2026 | 27.90 | 27.90 | 26.50 | 26.54 | 26.54 | -1.15% | 5,687 |
| Jan 2, 2026 | 26.66 | 27.40 | 25.52 | 26.85 | 26.85 | 0.71% | 1,038 |
| Jan 1, 2026 | 25.90 | 26.88 | 25.90 | 26.66 | 26.66 | -0.82% | 446 |
| Dec 31, 2025 | 26.38 | 26.95 | 25.96 | 26.88 | 26.88 | -1.50% | 3,262 |
| Dec 30, 2025 | 27.00 | 27.29 | 26.00 | 27.29 | 27.29 | -0.22% | 2,266 |
| Dec 29, 2025 | 28.00 | 28.00 | 26.15 | 27.35 | 27.35 | - | 310 |
| Dec 26, 2025 | 28.90 | 28.90 | 26.27 | 27.35 | 27.35 | -1.08% | 656 |
| Dec 24, 2025 | 26.94 | 27.65 | 26.80 | 27.65 | 27.65 | - | 170 |
| Dec 23, 2025 | 25.90 | 27.65 | 25.90 | 27.65 | 27.65 | 4.50% | 101 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.46 | 26.46 | 26.46 | -2.00% | 3,785 |
| Dec 19, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 929 |
| Dec 18, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | -1.82% | 47 |
| Dec 16, 2025 | 26.70 | 28.00 | 26.60 | 27.50 | 27.50 | -1.43% | 915 |
| Dec 15, 2025 | 27.00 | 27.90 | 26.97 | 27.90 | 27.90 | 3.33% | 331 |
| Dec 12, 2025 | 27.50 | 27.50 | 25.56 | 27.00 | 27.00 | 0.41% | 34,588 |
| Dec 11, 2025 | 26.16 | 26.89 | 26.16 | 26.89 | 26.89 | -2.22% | 4,266 |
| Dec 10, 2025 | 26.00 | 28.00 | 25.75 | 27.50 | 27.50 | 1.48% | 1,377 |
| Dec 9, 2025 | 28.49 | 28.49 | 27.10 | 27.10 | 27.10 | -4.88% | 256 |
| Dec 8, 2025 | 28.50 | 28.50 | 27.60 | 28.49 | 28.49 | -1.76% | 258 |
| 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 |