Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 141.19
-3.13 (-2.17%)
Mar 6, 2026, 3:30 PM IST
Enviro Infra Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 142.58 | 147.99 | 142.58 | 143.01 | - | -0.91% | 331,189 |
| Mar 5, 2026 | 145.10 | 146.93 | 141.10 | 144.32 | 144.32 | 0.51% | 740,561 |
| Mar 4, 2026 | 149.33 | 149.62 | 142.70 | 143.59 | 143.59 | -5.90% | 1,002,106 |
| Mar 2, 2026 | 150.00 | 154.90 | 150.00 | 152.59 | 152.59 | -3.45% | 797,492 |
| Feb 27, 2026 | 159.90 | 160.55 | 157.60 | 158.05 | 158.05 | -1.26% | 360,412 |
| Feb 26, 2026 | 160.09 | 163.50 | 159.25 | 160.07 | 160.07 | 0.69% | 484,815 |
| Feb 25, 2026 | 161.69 | 162.49 | 158.00 | 158.98 | 158.98 | -0.89% | 330,500 |
| Feb 24, 2026 | 164.00 | 164.00 | 159.05 | 160.41 | 160.41 | -1.88% | 501,172 |
| Feb 23, 2026 | 163.00 | 166.90 | 161.14 | 163.48 | 163.48 | 1.58% | 651,008 |
| Feb 20, 2026 | 161.26 | 164.30 | 160.10 | 160.93 | 160.93 | -0.85% | 528,711 |
| Feb 19, 2026 | 166.90 | 166.90 | 161.20 | 162.31 | 162.31 | -1.96% | 324,495 |
| Feb 18, 2026 | 163.65 | 167.09 | 163.00 | 165.56 | 165.56 | 1.46% | 491,127 |
| Feb 17, 2026 | 160.78 | 165.59 | 160.70 | 163.18 | 163.18 | 1.49% | 691,077 |
| Feb 16, 2026 | 166.00 | 167.00 | 159.00 | 160.78 | 160.78 | -3.73% | 1,135,892 |
| Feb 13, 2026 | 169.52 | 169.79 | 165.00 | 167.01 | 167.01 | -1.48% | 729,175 |
| Feb 12, 2026 | 173.99 | 173.99 | 168.50 | 169.52 | 169.52 | -1.89% | 429,396 |
| Feb 11, 2026 | 174.45 | 175.80 | 172.01 | 172.78 | 172.78 | -0.86% | 710,816 |
| Feb 10, 2026 | 177.51 | 182.39 | 172.30 | 174.28 | 174.28 | -1.91% | 1,529,425 |
| Feb 9, 2026 | 181.77 | 194.58 | 171.80 | 177.67 | 177.67 | -1.93% | 2,991,463 |
| Feb 6, 2026 | 179.65 | 184.50 | 177.25 | 181.17 | 181.17 | 0.84% | 607,428 |
| Feb 5, 2026 | 184.77 | 184.77 | 178.35 | 179.66 | 179.66 | -1.81% | 326,872 |
| Feb 4, 2026 | 180.50 | 184.32 | 177.57 | 182.97 | 182.97 | 1.11% | 545,186 |
| Feb 3, 2026 | 181.10 | 181.99 | 176.01 | 180.97 | 180.97 | 4.86% | 774,752 |
| Feb 2, 2026 | 171.95 | 175.00 | 166.20 | 172.59 | 172.59 | 0.37% | 638,563 |
| Feb 1, 2026 | 181.87 | 184.75 | 170.15 | 171.96 | 171.96 | -4.72% | 667,052 |
| Jan 30, 2026 | 175.00 | 182.20 | 172.50 | 180.48 | 180.48 | 2.09% | 432,249 |
| Jan 29, 2026 | 179.80 | 179.80 | 173.91 | 176.78 | 176.78 | -0.52% | 742,369 |
| Jan 28, 2026 | 167.40 | 180.00 | 167.00 | 177.70 | 177.70 | 6.59% | 673,449 |
| Jan 27, 2026 | 171.79 | 171.81 | 163.21 | 166.71 | 166.71 | -2.37% | 745,363 |
| Jan 23, 2026 | 177.60 | 177.66 | 169.00 | 170.75 | 170.75 | -2.91% | 423,745 |
| Jan 22, 2026 | 172.00 | 178.99 | 168.64 | 175.86 | 175.86 | 4.81% | 829,760 |
| Jan 21, 2026 | 172.01 | 175.37 | 166.28 | 167.79 | 167.79 | -3.48% | 967,228 |
| Jan 20, 2026 | 183.95 | 183.96 | 172.01 | 173.84 | 173.84 | -4.83% | 857,662 |
| Jan 19, 2026 | 186.21 | 186.51 | 182.00 | 182.67 | 182.67 | -2.30% | 383,903 |
| Jan 16, 2026 | 187.79 | 189.14 | 186.34 | 186.97 | 186.97 | -0.10% | 290,869 |
| Jan 14, 2026 | 190.50 | 190.50 | 186.54 | 187.16 | 187.16 | -1.14% | 318,702 |
| Jan 13, 2026 | 186.00 | 193.34 | 186.00 | 189.32 | 189.32 | 2.31% | 944,633 |
| Jan 12, 2026 | 188.00 | 188.00 | 181.11 | 185.04 | 185.04 | -2.19% | 818,699 |
| Jan 9, 2026 | 193.00 | 194.46 | 188.31 | 189.19 | 189.19 | -2.42% | 616,609 |
| Jan 8, 2026 | 199.99 | 200.00 | 193.21 | 193.89 | 193.89 | -2.96% | 567,757 |
| Jan 7, 2026 | 200.10 | 201.69 | 198.91 | 199.81 | 199.81 | -0.52% | 261,947 |
| Jan 6, 2026 | 202.71 | 203.85 | 200.10 | 200.86 | 200.86 | -0.91% | 303,015 |
| Jan 5, 2026 | 206.00 | 207.95 | 201.61 | 202.71 | 202.71 | -1.95% | 466,052 |
| Jan 2, 2026 | 203.48 | 207.71 | 202.31 | 206.75 | 206.75 | 1.61% | 414,384 |
| Jan 1, 2026 | 206.00 | 206.99 | 202.83 | 203.48 | 203.48 | -1.18% | 288,522 |
| Dec 31, 2025 | 203.50 | 206.60 | 203.50 | 205.91 | 205.91 | 1.25% | 316,792 |
| Dec 30, 2025 | 203.44 | 205.30 | 201.46 | 203.36 | 203.36 | -0.04% | 276,188 |
| Dec 29, 2025 | 207.02 | 208.98 | 203.00 | 203.44 | 203.44 | -1.73% | 436,965 |
| Dec 26, 2025 | 205.54 | 213.80 | 204.55 | 207.02 | 207.02 | 0.80% | 909,227 |
| Dec 24, 2025 | 208.00 | 211.39 | 204.55 | 205.38 | 205.38 | -1.18% | 371,894 |