Enviro Infra Engineers Limited (BOM:544290)
India · Delayed Price · Currency is INR 268.10
+8.50 (3.27%)
At close: Aug 22, 2025
Enviro Infra Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 260.80 | 274.00 | 260.80 | 268.10 | 268.10 | 3.27% | 640,692 |
| Aug 21, 2025 | 257.50 | 263.20 | 253.90 | 259.60 | 259.60 | 1.49% | 296,226 |
| Aug 20, 2025 | 259.95 | 260.35 | 254.60 | 255.80 | 255.80 | -1.27% | 91,871 |
| Aug 19, 2025 | 257.60 | 262.50 | 256.75 | 259.10 | 259.10 | 0.76% | 351,518 |
| Aug 18, 2025 | 255.10 | 259.65 | 253.25 | 257.15 | 257.15 | 2.49% | 98,299 |
| Aug 14, 2025 | 253.25 | 254.40 | 248.40 | 250.90 | 250.90 | 0.04% | 138,650 |
| Aug 13, 2025 | 243.45 | 254.95 | 241.55 | 250.80 | 250.80 | 3.47% | 408,114 |
| Aug 12, 2025 | 246.60 | 251.50 | 240.95 | 242.40 | 242.40 | -0.10% | 497,283 |
| Aug 11, 2025 | 260.80 | 264.95 | 233.30 | 242.65 | 242.65 | -5.82% | 837,798 |
| Aug 8, 2025 | 261.75 | 261.75 | 255.30 | 257.65 | 257.65 | -0.92% | 280,631 |
| Aug 7, 2025 | 248.50 | 262.20 | 247.30 | 260.05 | 260.05 | 5.65% | 799,880 |
| Aug 6, 2025 | 250.95 | 253.20 | 243.15 | 246.15 | 246.15 | -2.38% | 275,228 |
| Aug 5, 2025 | 254.50 | 258.90 | 250.70 | 252.15 | 252.15 | -0.38% | 178,033 |
| Aug 4, 2025 | 246.45 | 254.25 | 244.05 | 253.10 | 253.10 | 3.05% | 167,872 |
| Aug 1, 2025 | 253.25 | 257.30 | 244.90 | 245.60 | 245.60 | -2.92% | 336,635 |
| Jul 31, 2025 | 253.75 | 258.75 | 248.05 | 253.00 | 253.00 | -1.04% | 260,346 |
| Jul 30, 2025 | 258.45 | 262.60 | 254.00 | 255.65 | 255.65 | -0.76% | 151,664 |
| Jul 29, 2025 | 258.60 | 261.35 | 256.00 | 257.60 | 257.60 | -1.15% | 177,238 |
| Jul 28, 2025 | 265.05 | 271.50 | 257.80 | 260.60 | 260.60 | -1.62% | 545,310 |
| Jul 25, 2025 | 282.45 | 285.95 | 263.90 | 264.90 | 264.90 | -4.11% | 1,206,270 |
| Jul 24, 2025 | 278.30 | 284.20 | 274.75 | 276.25 | 276.25 | -0.61% | 459,022 |
| Jul 23, 2025 | 282.00 | 282.05 | 275.45 | 277.95 | 277.95 | -0.39% | 262,126 |
| Jul 22, 2025 | 285.05 | 285.80 | 277.65 | 279.05 | 279.05 | -1.57% | 465,616 |
| Jul 21, 2025 | 288.00 | 294.55 | 281.00 | 283.50 | 283.50 | -0.65% | 1,003,527 |
| Jul 18, 2025 | 278.85 | 306.30 | 275.65 | 285.35 | 285.35 | 2.72% | 3,713,947 |
| Jul 17, 2025 | 282.30 | 285.95 | 276.50 | 277.80 | 277.80 | -1.12% | 756,230 |
| Jul 16, 2025 | 271.00 | 283.60 | 267.65 | 280.95 | 280.95 | 4.21% | 765,162 |
| Jul 15, 2025 | 280.55 | 280.90 | 265.05 | 269.60 | 269.60 | -3.71% | 764,129 |
| Jul 14, 2025 | 276.50 | 288.50 | 276.10 | 280.00 | 280.00 | 1.78% | 3,236,835 |
| Jul 11, 2025 | 247.05 | 284.00 | 246.20 | 275.10 | 275.10 | 12.19% | 10,572,400 |
| Jul 10, 2025 | 250.35 | 254.90 | 244.15 | 245.20 | 245.20 | 1.74% | 834,746 |
| Jul 9, 2025 | 229.30 | 244.45 | 229.30 | 241.00 | 241.00 | 4.97% | 699,652 |
| Jul 8, 2025 | 234.95 | 235.50 | 228.05 | 229.60 | 229.60 | -1.31% | 123,822 |
| Jul 7, 2025 | 232.20 | 236.25 | 230.50 | 232.65 | 232.65 | 0.19% | 93,341 |
| Jul 4, 2025 | 232.15 | 236.50 | 231.15 | 232.20 | 232.20 | -0.90% | 198,046 |
| Jul 3, 2025 | 238.20 | 238.25 | 233.15 | 234.30 | 234.30 | -2.44% | 108,758 |
| Jul 2, 2025 | 244.25 | 244.75 | 238.10 | 240.15 | 240.15 | -1.09% | 103,730 |
| Jul 1, 2025 | 238.55 | 245.35 | 235.10 | 242.80 | 242.80 | 2.66% | 207,031 |
| Jun 30, 2025 | 238.75 | 240.95 | 234.35 | 236.50 | 236.50 | -0.57% | 150,509 |
| Jun 27, 2025 | 235.45 | 243.65 | 234.35 | 237.85 | 237.85 | 0.93% | 677,675 |
| Jun 26, 2025 | 246.65 | 251.55 | 233.50 | 235.65 | 235.65 | -4.71% | 1,213,762 |
| Jun 25, 2025 | 235.80 | 251.85 | 232.80 | 247.30 | 247.30 | 4.43% | 5,642,574 |
| Jun 24, 2025 | 228.05 | 243.65 | 222.75 | 236.80 | 236.80 | 11.99% | 6,174,154 |
| Jun 23, 2025 | 211.45 | 214.15 | 209.70 | 211.45 | 211.45 | -1.79% | 120,117 |
| Jun 20, 2025 | 210.50 | 216.00 | 208.30 | 215.30 | 215.30 | 2.18% | 50,521 |
| Jun 19, 2025 | 216.50 | 218.00 | 202.15 | 210.70 | 210.70 | -2.45% | 88,673 |
| Jun 18, 2025 | 217.85 | 218.35 | 213.80 | 216.00 | 216.00 | -0.64% | 51,143 |
| Jun 17, 2025 | 220.45 | 222.65 | 216.45 | 217.40 | 217.40 | -1.09% | 112,180 |
| Jun 16, 2025 | 218.00 | 220.40 | 213.10 | 219.80 | 219.80 | 0.39% | 84,551 |
| Jun 13, 2025 | 215.00 | 221.45 | 215.00 | 218.95 | 218.95 | -1.75% | 72,410 |