IL&FS Engineering and Construction Company Limited (BOM:532907)
India · Delayed Price · Currency is INR 36.38
-1.87 (-4.89%)
At close: Aug 21, 2026
BOM:532907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 36.40 | 36.40 | 36.34 | 36.38 | 36.38 | -4.89% | 453 |
| Aug 20, 2026 | 37.00 | 38.25 | 36.25 | 38.25 | 38.25 | 0.42% | 1,737 |
| Aug 19, 2026 | 38.83 | 38.83 | 37.10 | 38.09 | 38.09 | -2.46% | 17,783 |
| Aug 18, 2026 | 37.95 | 39.84 | 36.50 | 39.05 | 39.05 | 2.90% | 53,810 |
| Aug 17, 2026 | 35.00 | 37.99 | 35.00 | 37.95 | 37.95 | 3.07% | 388 |
| Aug 14, 2026 | 35.48 | 36.82 | 35.48 | 36.82 | 36.82 | 4.99% | 86,986 |
| Aug 13, 2026 | 34.56 | 35.56 | 34.10 | 35.07 | 35.07 | 0.29% | 1,025 |
| Aug 12, 2026 | 35.27 | 35.27 | 34.21 | 34.97 | 34.97 | -2.83% | 1,073 |
| Aug 11, 2026 | 36.95 | 37.00 | 34.20 | 35.99 | 35.99 | 1.81% | 861 |
| Aug 10, 2026 | 38.00 | 38.00 | 35.31 | 35.35 | 35.35 | -4.56% | 4,318 |
| Aug 7, 2026 | 35.68 | 37.25 | 35.00 | 37.04 | 37.04 | 3.81% | 2,781 |
| Aug 6, 2026 | 35.00 | 36.69 | 35.00 | 35.68 | 35.68 | 1.97% | 550 |
| Aug 5, 2026 | 35.02 | 35.20 | 34.90 | 34.99 | 34.99 | -0.09% | 5,653 |
| Aug 4, 2026 | 34.44 | 35.97 | 34.44 | 35.02 | 35.02 | -3.39% | 8,669 |
| Aug 3, 2026 | 37.34 | 37.34 | 35.14 | 36.25 | 36.25 | -1.97% | 2,246 |
| Jul 31, 2026 | 36.40 | 37.70 | 34.60 | 36.98 | 36.98 | 1.71% | 3,072 |
| Jul 30, 2026 | 36.36 | 36.36 | 35.00 | 36.36 | 36.36 | 5.00% | 24,989 |
| Jul 29, 2026 | 32.50 | 34.63 | 32.50 | 34.63 | 34.63 | 4.97% | 31,466 |
| Jul 28, 2026 | 31.53 | 33.00 | 31.36 | 32.99 | 32.99 | 4.63% | 4,232 |
| Jul 27, 2026 | 32.99 | 32.99 | 30.05 | 31.53 | 31.53 | -0.10% | 4,492 |
| Jul 24, 2026 | 32.41 | 32.41 | 31.40 | 31.56 | 31.56 | 2.24% | 106,242 |
| Jul 23, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 5.00% | 2,953 |
| Jul 22, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 12,351 |
| Jul 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |
| Jul 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.13% | 1,277 |
| Jul 16, 2026 | 28.32 | 28.32 | 27.15 | 27.15 | 27.15 | -4.13% | 204 |
| Jul 15, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.34% | 18 |
| Jul 14, 2026 | 28.32 | 29.45 | 28.32 | 29.00 | 29.00 | -2.55% | 251 |
| Jul 13, 2026 | 28.31 | 29.90 | 28.31 | 29.76 | 29.76 | -0.13% | 5,127 |
| Jul 10, 2026 | 28.71 | 29.80 | 27.55 | 29.80 | 29.80 | 3.83% | 627 |
| Jul 9, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.94% | 105 |
| Jul 6, 2026 | 30.25 | 30.25 | 30.19 | 30.19 | 30.19 | -0.26% | 7 |
| Jul 3, 2026 | 29.57 | 30.95 | 29.57 | 30.27 | 30.27 | 2.37% | 32 |
| Jul 2, 2026 | 29.00 | 30.59 | 29.00 | 29.57 | 29.57 | 1.48% | 403 |
| Jul 1, 2026 | 30.15 | 30.15 | 28.61 | 29.14 | 29.14 | -2.87% | 177 |
| Jun 30, 2026 | 29.90 | 30.00 | 29.75 | 30.00 | 30.00 | - | 10,025 |
| Jun 29, 2026 | 31.06 | 31.06 | 28.61 | 30.00 | 30.00 | - | 501 |
| Jun 25, 2026 | 29.50 | 31.00 | 29.44 | 30.00 | 30.00 | -3.16% | 5,976 |
| Jun 24, 2026 | 30.99 | 30.99 | 29.45 | 30.98 | 30.98 | -0.03% | 12,343 |
| Jun 23, 2026 | 32.00 | 32.00 | 30.99 | 30.99 | 30.99 | -4.56% | 4 |
| Jun 22, 2026 | 32.71 | 33.65 | 30.50 | 32.47 | 32.47 | 1.25% | 2,134 |
| Jun 19, 2026 | 32.63 | 32.63 | 31.08 | 32.07 | 32.07 | 3.19% | 1,859 |
| Jun 18, 2026 | 30.20 | 31.08 | 30.20 | 31.08 | 31.08 | 5.00% | 7,036 |
| Jun 17, 2026 | 29.14 | 30.00 | 29.14 | 29.60 | 29.60 | 1.58% | 6,606 |
| Jun 16, 2026 | 29.00 | 30.20 | 29.00 | 29.14 | 29.14 | 0.48% | 271 |
| Jun 15, 2026 | 29.00 | 29.00 | 27.60 | 29.00 | 29.00 | - | 2,949 |
| Jun 12, 2026 | 29.32 | 29.32 | 29.00 | 29.00 | 29.00 | -1.09% | 61 |
| Jun 11, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 4.98% | 10 |
| Jun 10, 2026 | 30.25 | 30.25 | 27.75 | 27.93 | 27.93 | -3.29% | 79 |
| Jun 9, 2026 | 28.68 | 29.95 | 28.52 | 28.88 | 28.88 | 0.70% | 330 |