Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 170.75
-5.11 (-2.91%)
Jan 23, 2026, 3:29 PM IST
Enviro Infra Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 208.00 | 210.59 | 205.52 | 207.83 | 207.83 | 1.21% | 613,394 |
| Dec 22, 2025 | 201.65 | 209.70 | 201.65 | 205.35 | 205.35 | 1.85% | 518,018 |
| Dec 19, 2025 | 199.34 | 202.56 | 197.94 | 201.62 | 201.62 | 1.40% | 431,301 |
| Dec 18, 2025 | 198.25 | 200.80 | 195.78 | 198.84 | 198.84 | -0.03% | 376,504 |
| Dec 17, 2025 | 201.50 | 202.60 | 198.12 | 198.90 | 198.90 | -1.19% | 363,594 |
| Dec 16, 2025 | 205.00 | 205.10 | 200.28 | 201.30 | 201.30 | -2.26% | 310,665 |
| Dec 15, 2025 | 199.00 | 207.97 | 198.72 | 205.96 | 205.96 | 2.62% | 748,281 |
| Dec 12, 2025 | 200.00 | 203.22 | 198.61 | 200.71 | 200.71 | 0.80% | 446,572 |
| Dec 11, 2025 | 197.95 | 199.80 | 196.15 | 199.12 | 199.12 | 0.59% | 448,708 |
| Dec 10, 2025 | 203.40 | 203.40 | 197.05 | 197.95 | 197.95 | -1.81% | 475,510 |
| Dec 9, 2025 | 194.30 | 203.90 | 191.12 | 201.59 | 201.59 | 3.15% | 887,571 |
| Dec 8, 2025 | 202.60 | 205.00 | 193.02 | 195.43 | 195.43 | -3.60% | 972,211 |
| Dec 5, 2025 | 208.50 | 208.50 | 202.25 | 202.73 | 202.73 | -2.78% | 574,631 |
| Dec 4, 2025 | 209.00 | 210.00 | 207.15 | 208.52 | 208.52 | -0.77% | 348,920 |
| Dec 3, 2025 | 214.22 | 214.90 | 209.10 | 210.13 | 210.13 | -1.85% | 463,713 |
| Dec 2, 2025 | 218.99 | 218.99 | 213.30 | 214.10 | 214.10 | -2.52% | 459,942 |
| Dec 1, 2025 | 220.00 | 226.40 | 218.04 | 219.64 | 219.64 | 1.15% | 720,144 |
| Nov 28, 2025 | 215.80 | 218.45 | 214.10 | 217.15 | 217.15 | -0.05% | 351,237 |
| Nov 27, 2025 | 216.90 | 219.15 | 216.05 | 217.25 | 217.25 | 0.42% | 480,460 |
| Nov 26, 2025 | 213.80 | 217.15 | 212.55 | 216.35 | 216.35 | 1.60% | 502,060 |
| Nov 25, 2025 | 208.00 | 214.25 | 207.80 | 212.95 | 212.95 | 1.91% | 643,265 |
| Nov 24, 2025 | 213.00 | 214.50 | 207.50 | 208.95 | 208.95 | -1.81% | 548,461 |
| Nov 21, 2025 | 217.50 | 217.65 | 212.00 | 212.80 | 212.80 | -2.47% | 608,830 |
| Nov 20, 2025 | 219.00 | 221.50 | 217.50 | 218.20 | 218.20 | -0.46% | 470,559 |
| Nov 19, 2025 | 223.90 | 223.90 | 218.15 | 219.20 | 219.20 | -1.86% | 574,102 |
| Nov 18, 2025 | 229.10 | 229.10 | 222.20 | 223.35 | 223.35 | -1.76% | 590,861 |
| Nov 17, 2025 | 225.90 | 229.20 | 225.30 | 227.35 | 227.35 | 0.71% | 615,610 |
| Nov 14, 2025 | 226.00 | 228.45 | 225.20 | 225.75 | 225.75 | -0.66% | 558,407 |
| Nov 13, 2025 | 229.15 | 230.90 | 227.00 | 227.25 | 227.25 | -0.63% | 609,331 |