Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 244.91
-2.30 (-0.93%)
At close: Sep 5, 2025
Enviro Infra Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 247.21 | 249.39 | 243.02 | 244.91 | - | -0.93% | 1,087,989 |
| Sep 4, 2025 | 253.19 | 254.95 | 245.95 | 247.21 | - | -1.90% | 871,519 |
| Sep 3, 2025 | 253.00 | 255.59 | 251.50 | 252.00 | - | -0.03% | 801,435 |
| Sep 2, 2025 | 252.00 | 258.48 | 251.20 | 252.07 | - | 0.86% | 1,242,943 |
| Sep 1, 2025 | 251.40 | 253.69 | 247.68 | 249.92 | - | 0.13% | 1,092,584 |
| Aug 29, 2025 | 251.00 | 254.70 | 248.65 | 249.60 | - | -0.64% | 1,037,265 |
| Aug 28, 2025 | 253.15 | 254.00 | 248.55 | 251.20 | - | -1.78% | 1,065,355 |
| Aug 27, 2025 | 255.75 | 255.75 | 255.75 | 255.75 | - | - | - |
| Aug 26, 2025 | 264.90 | 264.90 | 254.30 | 255.75 | - | -3.64% | 1,360,340 |
| Aug 25, 2025 | 270.35 | 271.00 | 263.35 | 265.40 | - | -1.06% | 1,407,922 |
| Aug 22, 2025 | 261.00 | 274.00 | 260.95 | 268.25 | - | 3.27% | 8,150,505 |
| Aug 21, 2025 | 256.00 | 263.35 | 254.00 | 259.75 | - | 1.64% | 1,710,361 |
| Aug 20, 2025 | 259.80 | 260.50 | 254.60 | 255.55 | - | -1.39% | 1,118,831 |
| Aug 19, 2025 | 257.85 | 262.40 | 257.00 | 259.15 | - | 0.90% | 1,619,270 |
| Aug 18, 2025 | 256.05 | 259.80 | 253.10 | 256.85 | - | 2.31% | 1,591,181 |
| Aug 14, 2025 | 252.80 | 254.50 | 248.30 | 251.05 | - | - | 1,936,786 |
| Aug 13, 2025 | 244.95 | 255.00 | 241.45 | 251.05 | - | 3.65% | 3,221,600 |
| Aug 12, 2025 | 245.00 | 251.60 | 240.90 | 242.20 | - | -1.04% | 3,853,393 |
| Aug 11, 2025 | 259.95 | 265.00 | 233.30 | 244.75 | - | -4.97% | 6,110,420 |
| Aug 8, 2025 | 261.30 | 261.80 | 255.35 | 257.55 | - | -0.96% | 2,058,097 |
| Aug 7, 2025 | 247.75 | 262.00 | 247.05 | 260.05 | - | 5.65% | 7,187,975 |
| Aug 6, 2025 | 251.20 | 252.70 | 243.05 | 246.15 | - | -2.34% | 1,576,345 |
| Aug 5, 2025 | 255.10 | 259.00 | 250.55 | 252.05 | - | -0.43% | 2,011,920 |
| Aug 4, 2025 | 245.80 | 254.00 | 243.95 | 253.15 | - | 2.99% | 2,028,800 |
| Aug 1, 2025 | 253.45 | 257.70 | 245.00 | 245.80 | - | -2.80% | 2,153,649 |
| Jul 31, 2025 | 252.00 | 258.90 | 248.11 | 252.89 | - | -1.21% | 2,566,164 |
| Jul 30, 2025 | 258.80 | 262.70 | 253.25 | 256.00 | - | -0.64% | 2,523,257 |
| Jul 29, 2025 | 259.30 | 261.35 | 256.00 | 257.65 | - | -1.19% | 2,453,972 |
| Jul 28, 2025 | 264.99 | 271.33 | 257.75 | 260.76 | - | -1.55% | 3,870,908 |
| Jul 25, 2025 | 282.00 | 286.25 | 263.50 | 264.86 | - | -4.04% | 8,896,171 |
| Jul 24, 2025 | 278.79 | 284.18 | 274.91 | 276.01 | - | -0.68% | 4,357,365 |
| Jul 23, 2025 | 280.60 | 281.40 | 275.58 | 277.90 | - | -0.45% | 2,896,542 |
| Jul 22, 2025 | 285.40 | 285.70 | 277.56 | 279.17 | - | -1.45% | 3,809,221 |
| Jul 21, 2025 | 287.85 | 294.50 | 281.00 | 283.28 | - | -0.73% | 13,427,190 |
| Jul 18, 2025 | 278.21 | 306.40 | 275.61 | 285.37 | - | 2.67% | 48,267,691 |
| Jul 17, 2025 | 282.00 | 286.00 | 276.30 | 277.95 | - | -1.07% | 6,140,266 |
| Jul 16, 2025 | 270.95 | 282.93 | 267.60 | 280.95 | - | 4.19% | 12,018,848 |
| Jul 15, 2025 | 280.90 | 281.06 | 265.02 | 269.65 | - | -3.72% | 8,571,799 |
| Jul 14, 2025 | 280.00 | 287.99 | 276.15 | 280.06 | - | 1.62% | 24,832,350 |
| Jul 11, 2025 | 247.19 | 283.95 | 246.16 | 275.60 | - | 12.40% | 81,957,308 |
| Jul 10, 2025 | 249.89 | 254.99 | 244.15 | 245.20 | - | 1.67% | 9,643,191 |
| Jul 9, 2025 | 230.49 | 244.40 | 229.80 | 241.18 | - | 5.11% | 6,043,351 |
| Jul 8, 2025 | 233.02 | 235.50 | 228.01 | 229.46 | - | -1.35% | 1,198,796 |
| Jul 7, 2025 | 232.30 | 236.30 | 230.71 | 232.60 | - | 0.10% | 980,990 |
| Jul 4, 2025 | 234.00 | 236.48 | 231.27 | 232.36 | - | -0.74% | 1,303,510 |
| Jul 3, 2025 | 239.00 | 239.00 | 233.00 | 234.10 | - | -2.60% | 1,916,834 |
| Jul 2, 2025 | 244.00 | 244.37 | 237.91 | 240.35 | - | -1.15% | 2,165,658 |
| Jul 1, 2025 | 237.59 | 245.40 | 235.01 | 243.15 | - | 2.76% | 4,506,961 |
| Jun 30, 2025 | 238.50 | 240.85 | 234.41 | 236.63 | - | -0.51% | 1,987,176 |
| Jun 27, 2025 | 236.69 | 243.60 | 234.00 | 237.85 | - | 1.04% | 4,758,043 |