IL&FS Engineering and Construction Company Limited (BOM:532907)
India · Delayed Price · Currency is INR 27.05
-0.95 (-3.39%)
At close: Apr 22, 2026
BOM:532907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 28.00 | 28.00 | 26.62 | 28.00 | 28.00 | - | 563 |
| Apr 20, 2026 | 29.00 | 29.00 | 27.50 | 28.00 | 28.00 | - | 97 |
| Apr 17, 2026 | 28.43 | 28.43 | 27.00 | 28.00 | 28.00 | 0.47% | 258 |
| Apr 16, 2026 | 27.85 | 27.90 | 26.60 | 27.87 | 27.87 | 0.07% | 422 |
| Apr 15, 2026 | 27.85 | 27.85 | 27.21 | 27.85 | 27.85 | 2.01% | 230 |
| Apr 13, 2026 | 27.48 | 27.48 | 27.24 | 27.30 | 27.30 | 0.52% | 924 |
| Apr 10, 2026 | 27.00 | 27.16 | 27.00 | 27.16 | 27.16 | 4.99% | 706 |
| Apr 8, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 4.99% | 10 |
| Apr 7, 2026 | 24.03 | 25.23 | 24.03 | 24.64 | 24.64 | 2.54% | 153 |
| Apr 2, 2026 | 24.00 | 24.29 | 24.00 | 24.03 | 24.03 | -1.84% | 38,282 |
| Apr 1, 2026 | 22.18 | 24.48 | 22.18 | 24.48 | 24.48 | 4.97% | 3,111 |
| Mar 30, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -4.97% | 10,056 |
| Mar 27, 2026 | 24.22 | 25.40 | 24.22 | 24.54 | 24.54 | -3.73% | 1,575 |
| Mar 25, 2026 | 24.00 | 25.98 | 23.60 | 25.49 | 25.49 | 2.70% | 10,332 |
| Mar 24, 2026 | 22.57 | 24.90 | 22.57 | 24.82 | 24.82 | 4.51% | 1,240 |
| Mar 23, 2026 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -5.00% | 76 |
| Mar 20, 2026 | 23.00 | 25.00 | 22.81 | 25.00 | 25.00 | 4.17% | 547 |
| Mar 19, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.29% | 101 |
| Mar 18, 2026 | 23.25 | 24.55 | 23.25 | 24.07 | 24.07 | -1.63% | 49,473 |
| Mar 17, 2026 | 23.31 | 24.47 | 22.50 | 24.47 | 24.47 | 4.98% | 50,662 |
| Mar 16, 2026 | 22.20 | 23.31 | 22.20 | 23.31 | 23.31 | 5.00% | 302,795 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.02 | 22.20 | 22.20 | -4.19% | 49,052 |
| Mar 12, 2026 | 22.90 | 23.50 | 22.44 | 23.17 | 23.17 | -1.66% | 74 |
| Mar 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -5.00% | 1,118 |
| Mar 10, 2026 | 22.60 | 24.80 | 22.60 | 24.80 | 24.80 | 4.42% | 13,036 |
| Mar 9, 2026 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -4.96% | 647 |
| Mar 6, 2026 | 24.94 | 25.80 | 24.94 | 24.99 | 24.99 | 0.20% | 3,936 |
| Mar 5, 2026 | 25.88 | 25.88 | 24.94 | 24.94 | 24.94 | -3.63% | 258 |
| Mar 4, 2026 | 25.20 | 25.88 | 25.20 | 25.88 | 25.88 | 2.70% | 75 |
| Mar 2, 2026 | 25.35 | 25.35 | 24.20 | 25.20 | 25.20 | -0.59% | 2,198 |
| Feb 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 752 |
| Feb 25, 2026 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 91,661 |
| Feb 24, 2026 | 24.15 | 24.15 | 23.00 | 23.00 | 23.00 | -4.76% | 577 |
| Feb 23, 2026 | 23.10 | 24.15 | 22.00 | 24.15 | 24.15 | 4.55% | 1,379 |
| Feb 20, 2026 | 23.76 | 23.76 | 23.10 | 23.10 | 23.10 | -4.78% | 2 |
| Feb 19, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -4.97% | 67 |
| Feb 18, 2026 | 26.87 | 26.87 | 25.53 | 25.53 | 25.53 | -4.99% | 152 |
| Feb 16, 2026 | 25.59 | 26.88 | 24.81 | 26.87 | 26.87 | 2.91% | 28,304 |
| 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 |