Enviro Infra Engineers Limited (BOM:544290)
India · Delayed Price · Currency is INR 187.30
+1.80 (0.97%)
At close: Oct 7, 2026
BOM:544290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 185.70 | 188.90 | 183.40 | 187.30 | 187.30 | 0.97% | 35,173 |
| Oct 6, 2026 | 182.15 | 186.05 | 182.15 | 185.50 | 185.50 | 2.71% | 35,346 |
| Oct 5, 2026 | 186.05 | 187.25 | 178.35 | 180.60 | 180.60 | -1.93% | 75,519 |
| Oct 1, 2026 | 190.35 | 191.70 | 183.10 | 184.15 | 184.15 | -2.80% | 72,373 |
| Sep 30, 2026 | 191.50 | 195.20 | 188.45 | 189.45 | 189.45 | -1.02% | 35,640 |
| Sep 29, 2026 | 192.95 | 193.00 | 188.55 | 191.40 | 191.40 | -0.83% | 47,198 |
| Sep 28, 2026 | 199.00 | 199.50 | 192.00 | 193.00 | 193.00 | -2.94% | 51,976 |
| Sep 25, 2026 | 204.35 | 204.35 | 196.15 | 198.85 | 198.85 | -1.19% | 45,348 |
| Sep 24, 2026 | 202.25 | 202.45 | 199.50 | 201.25 | 201.25 | -1.11% | 37,381 |
| Sep 23, 2026 | 199.70 | 206.00 | 199.70 | 203.50 | 203.50 | 1.14% | 28,067 |
| Sep 22, 2026 | 203.60 | 206.85 | 200.55 | 201.20 | 201.20 | -1.35% | 39,941 |
| Sep 21, 2026 | 200.70 | 204.90 | 199.45 | 203.95 | 203.95 | 1.92% | 50,250 |
| Sep 18, 2026 | 201.05 | 203.20 | 196.30 | 200.10 | 200.10 | 0.48% | 39,779 |
| Sep 17, 2026 | 194.65 | 201.80 | 193.20 | 199.15 | 199.15 | 2.18% | 65,002 |
| Sep 16, 2026 | 197.20 | 197.35 | 190.40 | 194.90 | 194.90 | -1.29% | 55,444 |
| Sep 15, 2026 | 207.95 | 207.95 | 196.00 | 197.45 | 197.45 | -4.57% | 94,861 |
| Sep 11, 2026 | 207.85 | 208.00 | 202.25 | 206.90 | 206.90 | -2.29% | 135,983 |
| Sep 10, 2026 | 211.30 | 216.20 | 209.00 | 211.75 | 211.75 | 2.84% | 378,919 |
| Sep 9, 2026 | 204.95 | 215.35 | 203.80 | 205.90 | 205.90 | 4.97% | 728,185 |
| Sep 8, 2026 | 198.50 | 199.75 | 195.55 | 196.15 | 196.15 | -0.96% | 28,641 |
| Sep 7, 2026 | 202.00 | 204.90 | 197.45 | 198.05 | 198.05 | -0.45% | 88,372 |
| Sep 4, 2026 | 199.55 | 201.75 | 195.25 | 198.95 | 198.95 | 1.69% | 55,601 |
| Sep 3, 2026 | 194.20 | 197.00 | 192.90 | 195.65 | 195.65 | 1.85% | 25,019 |
| Sep 2, 2026 | 190.95 | 193.80 | 187.95 | 192.10 | 192.10 | 0.60% | 50,502 |
| Sep 1, 2026 | 196.90 | 196.90 | 190.15 | 190.95 | 190.95 | -2.87% | 29,943 |
| Aug 31, 2026 | 198.95 | 198.95 | 195.05 | 196.60 | 196.60 | -1.26% | 37,583 |
| Aug 28, 2026 | 202.05 | 202.05 | 197.90 | 199.10 | 199.10 | -0.92% | 15,086 |
| Aug 27, 2026 | 200.35 | 204.10 | 198.85 | 200.95 | 200.95 | 0.22% | 43,650 |
| Aug 26, 2026 | 195.05 | 201.55 | 194.75 | 200.50 | 200.50 | 2.90% | 45,050 |
| Aug 25, 2026 | 194.20 | 196.35 | 193.45 | 194.85 | 194.85 | -0.43% | 36,887 |
| Aug 24, 2026 | 195.05 | 198.45 | 193.45 | 195.70 | 195.70 | 0.49% | 61,521 |
| Aug 21, 2026 | 198.00 | 200.00 | 193.95 | 194.75 | 194.75 | -2.16% | 73,097 |
| Aug 20, 2026 | 197.45 | 201.50 | 197.45 | 199.05 | 199.05 | 1.32% | 49,637 |
| Aug 19, 2026 | 199.65 | 201.60 | 196.00 | 196.45 | 196.45 | -0.36% | 41,540 |
| Aug 18, 2026 | 198.20 | 201.65 | 196.70 | 197.15 | 197.15 | -1.52% | 58,909 |
| Aug 17, 2026 | 198.15 | 202.00 | 196.85 | 200.20 | 200.20 | 1.57% | 49,964 |
| Aug 14, 2026 | 201.30 | 204.15 | 195.90 | 197.10 | 197.10 | -3.00% | 111,618 |
| Aug 13, 2026 | 204.75 | 204.95 | 202.05 | 203.20 | 203.20 | 0.05% | 35,236 |
| Aug 12, 2026 | 210.85 | 212.95 | 201.20 | 203.10 | 203.10 | -4.76% | 183,481 |
| Aug 11, 2026 | 219.45 | 219.45 | 209.00 | 213.25 | 213.25 | -0.93% | 77,058 |
| Aug 10, 2026 | 216.30 | 217.95 | 212.45 | 215.25 | 215.25 | 1.08% | 53,107 |
| Aug 7, 2026 | 214.55 | 216.90 | 211.95 | 212.95 | 212.95 | -1.23% | 69,269 |
| Aug 6, 2026 | 219.10 | 219.10 | 214.55 | 215.60 | 215.60 | -1.06% | 44,254 |
| Aug 5, 2026 | 226.70 | 228.30 | 217.15 | 217.90 | 217.90 | -2.92% | 49,792 |
| Aug 4, 2026 | 223.40 | 228.50 | 222.85 | 224.45 | 224.45 | 0.90% | 71,904 |
| Aug 3, 2026 | 223.75 | 224.35 | 221.30 | 222.45 | 222.45 | 1.21% | 53,141 |
| Jul 31, 2026 | 216.40 | 223.50 | 213.45 | 219.80 | 219.80 | 2.93% | 72,869 |
| Jul 30, 2026 | 215.05 | 216.85 | 212.30 | 213.55 | 213.55 | -1.13% | 46,560 |
| Jul 29, 2026 | 216.25 | 219.65 | 215.20 | 216.00 | 216.00 | -0.28% | 55,380 |
| Jul 28, 2026 | 218.85 | 219.50 | 214.80 | 216.60 | 216.60 | -1.19% | 61,659 |