Enviro Infra Engineers Limited (BOM:544290)
India · Delayed Price · Currency is INR 170.00
-2.90 (-1.68%)
At close: Feb 12, 2026
Enviro Infra Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 169.85 | 169.85 | 165.05 | 167.10 | 167.10 | -1.71% | 74,555 |
| Feb 12, 2026 | 173.20 | 173.20 | 168.50 | 170.00 | 170.00 | -1.68% | 19,078 |
| Feb 11, 2026 | 174.85 | 175.80 | 172.00 | 172.90 | 172.90 | -0.83% | 23,041 |
| Feb 10, 2026 | 177.55 | 182.00 | 172.90 | 174.35 | 174.35 | -1.86% | 99,198 |
| Feb 9, 2026 | 181.20 | 194.25 | 173.00 | 177.65 | 177.65 | -1.93% | 175,382 |
| Feb 6, 2026 | 179.40 | 184.45 | 177.30 | 181.15 | 181.15 | 1.00% | 39,064 |
| Feb 5, 2026 | 182.70 | 183.95 | 178.10 | 179.35 | 179.35 | -1.83% | 15,031 |
| Feb 4, 2026 | 178.00 | 184.15 | 177.40 | 182.70 | 182.70 | 1.13% | 37,525 |
| Feb 3, 2026 | 181.25 | 181.80 | 175.85 | 180.65 | 180.65 | 4.66% | 77,984 |
| Feb 2, 2026 | 172.50 | 174.95 | 166.40 | 172.60 | 172.60 | 0.06% | 51,483 |
| Feb 1, 2026 | 182.20 | 184.75 | 171.20 | 172.50 | 172.50 | -4.43% | 64,474 |
| Jan 30, 2026 | 182.35 | 182.35 | 172.70 | 180.50 | 180.50 | 2.06% | 28,322 |
| Jan 29, 2026 | 177.20 | 179.00 | 174.05 | 176.85 | 176.85 | -0.17% | 46,726 |
| Jan 28, 2026 | 167.20 | 180.00 | 167.10 | 177.15 | 177.15 | 6.01% | 45,989 |
| Jan 27, 2026 | 171.05 | 171.95 | 163.55 | 167.10 | 167.10 | -2.25% | 49,690 |
| Jan 23, 2026 | 176.70 | 177.25 | 169.35 | 170.95 | 170.95 | -3.20% | 21,448 |
| Jan 22, 2026 | 169.05 | 178.95 | 168.90 | 176.60 | 176.60 | 5.09% | 44,250 |
| Jan 21, 2026 | 173.65 | 175.40 | 166.60 | 168.05 | 168.05 | -3.42% | 85,640 |
| Jan 20, 2026 | 185.05 | 185.05 | 172.90 | 174.00 | 174.00 | -4.79% | 49,969 |
| Jan 19, 2026 | 183.75 | 186.60 | 181.85 | 182.75 | 182.75 | -2.17% | 29,783 |
| Jan 16, 2026 | 187.70 | 189.00 | 186.25 | 186.80 | 186.80 | -0.21% | 23,169 |
| Jan 14, 2026 | 189.65 | 189.80 | 186.70 | 187.20 | 187.20 | -1.19% | 21,862 |
| Jan 13, 2026 | 185.40 | 193.50 | 185.40 | 189.45 | 189.45 | 2.24% | 54,319 |
| Jan 12, 2026 | 188.00 | 188.00 | 181.65 | 185.30 | 185.30 | -2.14% | 58,199 |
| Jan 9, 2026 | 193.85 | 194.45 | 188.25 | 189.35 | 189.35 | -2.35% | 52,592 |
| Jan 8, 2026 | 200.00 | 200.20 | 193.25 | 193.90 | 193.90 | -2.93% | 27,822 |
| Jan 7, 2026 | 199.15 | 202.00 | 199.00 | 199.75 | 199.75 | -0.55% | 14,774 |
| Jan 6, 2026 | 202.80 | 203.70 | 200.05 | 200.85 | 200.85 | -0.94% | 20,975 |
| Jan 5, 2026 | 206.95 | 207.85 | 201.55 | 202.75 | 202.75 | -2.10% | 29,688 |
| Jan 2, 2026 | 203.25 | 207.95 | 203.00 | 207.10 | 207.10 | 1.89% | 26,076 |
| Jan 1, 2026 | 205.50 | 206.80 | 202.85 | 203.25 | 203.25 | -1.33% | 13,564 |
| Dec 31, 2025 | 203.40 | 206.55 | 203.40 | 206.00 | 206.00 | 1.30% | 14,390 |
| Dec 30, 2025 | 202.85 | 205.30 | 201.45 | 203.35 | 203.35 | -0.02% | 29,934 |
| Dec 29, 2025 | 206.75 | 209.25 | 203.05 | 203.40 | 203.40 | -1.81% | 23,214 |
| Dec 26, 2025 | 205.25 | 213.75 | 204.90 | 207.15 | 207.15 | 0.88% | 24,445 |
| Dec 24, 2025 | 208.95 | 211.65 | 204.65 | 205.35 | 205.35 | -0.99% | 38,331 |
| Dec 23, 2025 | 207.00 | 210.60 | 205.60 | 207.40 | 207.40 | 0.90% | 43,022 |
| Dec 22, 2025 | 201.45 | 209.85 | 201.40 | 205.55 | 205.55 | 2.04% | 52,500 |
| Dec 19, 2025 | 199.05 | 202.00 | 198.00 | 201.45 | 201.45 | 1.36% | 17,889 |
| Dec 18, 2025 | 198.25 | 200.55 | 196.00 | 198.75 | 198.75 | 0.03% | 26,496 |
| Dec 17, 2025 | 201.15 | 202.60 | 198.10 | 198.70 | 198.70 | -1.46% | 19,468 |
| Dec 16, 2025 | 202.85 | 204.55 | 200.50 | 201.65 | 201.65 | -2.06% | 13,066 |
| Dec 15, 2025 | 198.55 | 207.90 | 198.55 | 205.90 | 205.90 | 2.49% | 35,614 |
| Dec 12, 2025 | 196.05 | 203.05 | 196.05 | 200.90 | 200.90 | 0.83% | 19,785 |
| Dec 11, 2025 | 197.90 | 199.90 | 196.05 | 199.25 | 199.25 | 0.68% | 32,494 |
| Dec 10, 2025 | 201.80 | 203.25 | 197.20 | 197.90 | 197.90 | -1.93% | 31,729 |
| Dec 9, 2025 | 195.40 | 203.25 | 191.20 | 201.80 | 201.80 | 3.17% | 78,788 |
| Dec 8, 2025 | 202.80 | 204.60 | 193.85 | 195.60 | 195.60 | -3.53% | 42,645 |
| Dec 5, 2025 | 208.70 | 208.70 | 202.50 | 202.75 | 202.75 | -2.83% | 28,074 |
| Dec 4, 2025 | 207.00 | 209.95 | 207.00 | 208.65 | 208.65 | -0.67% | 16,622 |