Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 138.00
-8.69 (-5.92%)
At close: Mar 27, 2026
Enviro Infra Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 146.00 | 146.50 | 137.40 | 138.00 | 138.00 | -5.92% | 1,619,393 |
| Mar 25, 2026 | 146.40 | 152.69 | 145.55 | 146.69 | 146.69 | 0.95% | 1,167,466 |
| Mar 24, 2026 | 146.00 | 146.90 | 141.21 | 145.31 | 145.31 | 2.42% | 997,398 |
| Mar 23, 2026 | 146.00 | 146.01 | 139.38 | 141.88 | 141.88 | -4.04% | 1,226,439 |
| Mar 20, 2026 | 147.95 | 153.20 | 147.07 | 147.86 | 147.86 | 1.36% | 951,340 |
| Mar 19, 2026 | 150.00 | 150.00 | 145.31 | 145.88 | 145.88 | -4.46% | 959,595 |
| Mar 18, 2026 | 146.50 | 153.97 | 146.50 | 152.69 | 152.69 | 4.60% | 1,270,441 |
| Mar 17, 2026 | 146.42 | 147.42 | 144.13 | 145.98 | 145.98 | 0.50% | 652,077 |
| Mar 16, 2026 | 152.04 | 152.05 | 142.72 | 145.26 | 145.26 | -4.46% | 1,265,292 |
| Mar 13, 2026 | 157.60 | 159.00 | 151.01 | 152.04 | 152.04 | -4.96% | 1,693,883 |
| Mar 12, 2026 | 156.28 | 170.00 | 151.74 | 159.98 | 159.98 | 4.51% | 24,106,180 |
| Mar 11, 2026 | 155.00 | 165.00 | 150.31 | 153.08 | 153.08 | 8.15% | 14,968,240 |
| Mar 10, 2026 | 138.51 | 142.30 | 137.28 | 141.55 | 141.55 | 3.22% | 822,258 |
| Mar 9, 2026 | 140.00 | 140.00 | 134.71 | 137.14 | 137.14 | -2.72% | 674,492 |
| Mar 6, 2026 | 142.58 | 147.99 | 140.50 | 140.98 | 140.98 | -2.31% | 739,275 |
| 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 |