IL&FS Engineering and Construction Company Limited (BOM:532907)
India · Delayed Price · Currency is INR 40.00
0.00 (0.00%)
At close: Oct 7, 2026
BOM:532907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 853 |
| Oct 6, 2026 | 40.00 | 40.75 | 38.05 | 40.00 | 40.00 | 0.25% | 1,100 |
| Oct 5, 2026 | 40.00 | 40.00 | 38.71 | 39.90 | 39.90 | 4.70% | 5,319 |
| Oct 1, 2026 | 38.25 | 38.25 | 36.88 | 38.11 | 38.11 | -0.50% | 10 |
| Sep 30, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 4.96% | 472 |
| Sep 29, 2026 | 38.02 | 38.02 | 36.12 | 36.49 | 36.49 | -4.02% | 240 |
| Sep 28, 2026 | 40.00 | 40.00 | 38.02 | 38.02 | 38.02 | -4.95% | 262 |
| Sep 25, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 122 |
| Sep 24, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 350 |
| Sep 23, 2026 | 43.05 | 43.05 | 42.00 | 42.00 | 42.00 | - | 4 |
| Sep 22, 2026 | 42.43 | 44.46 | 40.31 | 42.00 | 42.00 | -1.01% | 6,142 |
| Sep 21, 2026 | 42.43 | 42.43 | 42.00 | 42.43 | 42.43 | 5.00% | 3,893 |
| Sep 18, 2026 | 38.89 | 40.42 | 37.91 | 40.41 | 40.41 | 4.96% | 7 |
| Sep 17, 2026 | 39.90 | 41.00 | 38.02 | 38.50 | 38.50 | -3.51% | 2,208 |
| Sep 16, 2026 | 38.25 | 39.90 | 38.25 | 39.90 | 39.90 | 5.00% | 452 |
| Sep 15, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 1.99% | 352 |
| Sep 11, 2026 | 38.17 | 38.50 | 37.01 | 37.26 | 37.26 | 0.24% | 1,570 |
| Sep 10, 2026 | 37.95 | 39.00 | 37.01 | 37.17 | 37.17 | -1.51% | 4,848 |
| Sep 9, 2026 | 37.99 | 37.99 | 37.74 | 37.74 | 37.74 | -0.55% | 728 |
| Sep 8, 2026 | 35.11 | 37.95 | 35.11 | 37.95 | 37.95 | 3.27% | 118 |
| Sep 7, 2026 | 36.75 | 38.00 | 36.75 | 36.75 | 36.75 | -0.08% | 43 |
| Sep 4, 2026 | 33.60 | 37.10 | 33.60 | 36.78 | 36.78 | 4.07% | 17,936 |
| Sep 3, 2026 | 34.30 | 35.70 | 34.30 | 35.34 | 35.34 | -1.78% | 2,483 |
| Sep 2, 2026 | 35.00 | 36.00 | 34.20 | 35.98 | 35.98 | 0.19% | 595 |
| Sep 1, 2026 | 35.00 | 38.00 | 34.98 | 35.91 | 35.91 | -2.15% | 517 |
| Aug 31, 2026 | 37.95 | 37.95 | 36.70 | 36.70 | 36.70 | -4.68% | 53 |
| Aug 27, 2026 | 36.80 | 38.50 | 35.10 | 38.50 | 38.50 | 4.62% | 2,429 |
| Aug 26, 2026 | 37.94 | 37.94 | 36.80 | 36.80 | 36.80 | -3.00% | 51 |
| Aug 25, 2026 | 35.75 | 37.94 | 34.60 | 37.94 | 37.94 | 4.23% | 177 |
| Aug 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.05% | 2 |
| 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 |