Enviro Infra Engineers Limited (BOM:544290)
India · Delayed Price · Currency is INR 208.95
+2.50 (1.21%)
At close: Apr 21, 2026
BOM:544290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 205.45 | 216.90 | 205.45 | 208.95 | 208.95 | 1.21% | 188,187 |
| Apr 20, 2026 | 213.85 | 214.95 | 202.00 | 206.45 | 206.45 | -3.17% | 128,089 |
| Apr 17, 2026 | 219.45 | 219.45 | 211.55 | 213.20 | 213.20 | -1.80% | 205,156 |
| Apr 16, 2026 | 218.05 | 225.00 | 213.75 | 217.10 | 217.10 | 1.59% | 1,623,670 |
| Apr 15, 2026 | 200.60 | 222.60 | 200.60 | 213.70 | 213.70 | 6.88% | 3,033,117 |
| Apr 13, 2026 | 185.05 | 203.25 | 185.05 | 199.95 | 199.95 | 15.34% | 2,414,796 |
| Apr 10, 2026 | 172.00 | 175.05 | 171.70 | 173.35 | 173.35 | 1.40% | 38,253 |
| Apr 9, 2026 | 171.00 | 177.40 | 168.85 | 170.95 | 170.95 | -0.09% | 86,734 |
| Apr 8, 2026 | 174.90 | 174.90 | 169.05 | 171.10 | 171.10 | 3.63% | 84,698 |
| Apr 7, 2026 | 165.30 | 169.70 | 164.15 | 165.10 | 165.10 | -1.23% | 65,066 |
| Apr 6, 2026 | 168.45 | 171.65 | 163.45 | 167.15 | 167.15 | -0.59% | 103,780 |
| Apr 2, 2026 | 156.00 | 169.20 | 155.30 | 168.15 | 168.15 | 1.63% | 299,850 |
| Apr 1, 2026 | 147.45 | 168.75 | 146.00 | 165.45 | 165.45 | 17.63% | 700,570 |
| Mar 30, 2026 | 142.05 | 147.45 | 139.00 | 140.65 | 140.65 | 1.92% | 283,721 |
| Mar 27, 2026 | 146.70 | 146.70 | 137.50 | 138.00 | 138.00 | -5.80% | 126,264 |
| Mar 25, 2026 | 148.15 | 152.50 | 146.10 | 146.50 | 146.50 | 0.90% | 86,660 |
| Mar 24, 2026 | 147.65 | 147.65 | 141.50 | 145.20 | 145.20 | 2.47% | 58,812 |
| Mar 23, 2026 | 147.00 | 147.45 | 139.50 | 141.70 | 141.70 | -4.16% | 62,946 |
| Mar 20, 2026 | 147.20 | 153.00 | 147.20 | 147.85 | 147.85 | 1.20% | 69,763 |
| Mar 19, 2026 | 148.65 | 149.55 | 145.50 | 146.10 | 146.10 | -4.32% | 62,018 |
| Mar 18, 2026 | 146.00 | 153.90 | 146.00 | 152.70 | 152.70 | 4.73% | 55,747 |
| Mar 17, 2026 | 147.45 | 148.45 | 144.05 | 145.80 | 145.80 | 0.28% | 71,998 |
| Mar 16, 2026 | 151.05 | 151.05 | 142.80 | 145.40 | 145.40 | -4.44% | 84,904 |
| Mar 13, 2026 | 157.55 | 159.20 | 151.10 | 152.15 | 152.15 | -4.52% | 132,229 |
| Mar 12, 2026 | 156.10 | 170.00 | 151.85 | 159.35 | 159.35 | 4.25% | 477,406 |
| Mar 11, 2026 | 152.90 | 165.15 | 150.50 | 152.85 | 152.85 | 8.25% | 588,954 |
| Mar 10, 2026 | 138.05 | 142.00 | 137.50 | 141.20 | 141.20 | 3.18% | 63,625 |
| Mar 9, 2026 | 139.60 | 140.00 | 135.00 | 136.85 | 136.85 | -2.94% | 68,722 |
| Mar 6, 2026 | 142.20 | 148.00 | 140.65 | 141.00 | 141.00 | -2.46% | 59,034 |
| Mar 5, 2026 | 144.05 | 147.00 | 141.00 | 144.55 | 144.55 | 0.66% | 68,817 |
| Mar 4, 2026 | 145.05 | 149.65 | 143.15 | 143.60 | 143.60 | -6.02% | 91,417 |
| Mar 2, 2026 | 152.00 | 154.90 | 149.90 | 152.80 | 152.80 | -3.29% | 40,375 |
| Feb 27, 2026 | 160.15 | 160.55 | 157.70 | 158.00 | 158.00 | -1.34% | 28,493 |
| Feb 26, 2026 | 160.70 | 163.40 | 159.45 | 160.15 | 160.15 | 0.63% | 37,193 |
| Feb 25, 2026 | 160.55 | 162.30 | 158.00 | 159.15 | 159.15 | -0.66% | 24,781 |
| Feb 24, 2026 | 161.05 | 162.90 | 159.10 | 160.20 | 160.20 | -1.99% | 31,956 |
| Feb 23, 2026 | 161.25 | 166.90 | 161.15 | 163.45 | 163.45 | 1.62% | 35,065 |
| Feb 20, 2026 | 161.95 | 164.20 | 160.00 | 160.85 | 160.85 | -0.95% | 27,563 |
| Feb 19, 2026 | 165.60 | 166.70 | 161.35 | 162.40 | 162.40 | -1.90% | 16,649 |
| Feb 18, 2026 | 164.45 | 167.00 | 163.10 | 165.55 | 165.55 | 1.41% | 23,042 |
| Feb 17, 2026 | 160.60 | 165.60 | 160.55 | 163.25 | 163.25 | 1.33% | 27,157 |
| Feb 16, 2026 | 165.25 | 166.15 | 158.95 | 161.10 | 161.10 | -3.59% | 76,300 |
| 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 |