Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 173.00
-1.17 (-0.67%)
Nov 13, 2026, 3:29 PM IST
Enviro Infra Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 174.19 | 176.19 | 171.05 | 173.00 | 173.00 | -0.67% | 434,122 |
| Nov 12, 2026 | 175.57 | 177.50 | 173.36 | 174.17 | 174.17 | -1.04% | 310,398 |
| Nov 11, 2026 | 173.99 | 178.99 | 172.56 | 176.00 | 176.00 | 2.50% | 459,484 |
| Nov 9, 2026 | 173.60 | 175.39 | 170.50 | 171.71 | 171.71 | -1.58% | 514,136 |
| Nov 8, 2026 | 171.66 | 175.00 | 170.27 | 174.46 | 174.46 | 1.63% | 197,938 |
| Nov 6, 2026 | 173.00 | 176.49 | 169.11 | 171.66 | 171.66 | -5.31% | 1,360,027 |
| Nov 5, 2026 | 183.90 | 185.99 | 179.52 | 181.28 | 181.28 | 0.96% | 654,751 |
| Nov 4, 2026 | 169.13 | 182.00 | 166.27 | 179.55 | 179.55 | 7.02% | 792,754 |
| Nov 3, 2026 | 170.00 | 172.00 | 167.05 | 167.78 | 167.78 | 0.23% | 367,199 |
| Nov 2, 2026 | 160.86 | 170.10 | 159.30 | 167.40 | 167.40 | 4.07% | 492,161 |
| Oct 30, 2026 | 167.22 | 167.80 | 159.15 | 160.86 | 160.86 | -3.80% | 1,073,299 |
| Oct 29, 2026 | 164.50 | 167.65 | 163.11 | 167.22 | 167.22 | 1.35% | 295,830 |
| Oct 28, 2026 | 164.99 | 168.40 | 163.41 | 165.00 | 165.00 | -0.58% | 340,425 |
| Oct 27, 2026 | 162.84 | 168.36 | 162.01 | 165.96 | 165.96 | 2.09% | 376,133 |
| Oct 26, 2026 | 161.00 | 163.95 | 158.40 | 162.57 | 162.57 | 0.73% | 447,966 |
| Oct 23, 2026 | 168.85 | 170.43 | 160.14 | 161.39 | 161.39 | -5.63% | 695,573 |
| Oct 22, 2026 | 175.00 | 175.40 | 169.00 | 171.02 | 171.02 | -2.91% | 1,094,330 |
| Oct 21, 2026 | 182.28 | 182.97 | 175.20 | 176.14 | 176.14 | -3.46% | 456,546 |
| Oct 19, 2026 | 186.90 | 186.90 | 181.66 | 182.45 | 182.45 | -2.29% | 272,337 |
| Oct 16, 2026 | 189.40 | 189.90 | 185.74 | 186.73 | 186.73 | -1.71% | 404,850 |
| Oct 15, 2026 | 191.20 | 196.00 | 187.15 | 189.97 | 189.97 | 2.70% | 4,387,056 |
| Oct 14, 2026 | 184.40 | 187.25 | 181.80 | 184.98 | 184.98 | 0.89% | 383,260 |
| Oct 13, 2026 | 178.00 | 183.80 | 176.28 | 183.34 | 183.34 | 2.50% | 1,199,924 |
| Oct 12, 2026 | 180.31 | 183.24 | 178.15 | 178.87 | 178.87 | -0.61% | 312,100 |
| Oct 9, 2026 | 180.96 | 183.49 | 177.27 | 179.96 | 179.96 | -0.55% | 361,966 |
| Oct 8, 2026 | 187.01 | 187.01 | 180.01 | 180.96 | 180.96 | -3.44% | 360,168 |
| Oct 7, 2026 | 185.54 | 188.95 | 182.82 | 187.41 | 187.41 | 1.01% | 406,629 |
| Oct 6, 2026 | 182.38 | 186.40 | 182.38 | 185.54 | 185.54 | 2.73% | 1,234,338 |
| Oct 5, 2026 | 185.84 | 187.99 | 178.50 | 180.61 | 180.61 | -1.84% | 729,200 |
| Oct 1, 2026 | 188.80 | 192.00 | 182.95 | 184.00 | 184.00 | -2.96% | 775,964 |
| Sep 30, 2026 | 193.05 | 195.66 | 188.00 | 189.62 | 189.62 | -0.97% | 435,975 |
| Sep 29, 2026 | 192.68 | 193.35 | 188.60 | 191.48 | 191.48 | -0.79% | 453,947 |
| Sep 28, 2026 | 197.77 | 200.61 | 191.98 | 193.00 | 193.00 | -2.94% | 431,126 |
| Sep 25, 2026 | 200.60 | 201.33 | 196.10 | 198.85 | 198.85 | -1.38% | 1,033,739 |
| Sep 24, 2026 | 202.49 | 202.49 | 199.41 | 201.63 | 201.63 | -0.83% | 353,347 |
| Sep 23, 2026 | 201.55 | 206.19 | 201.34 | 203.32 | 203.32 | 1.12% | 442,187 |
| Sep 22, 2026 | 203.90 | 207.00 | 200.50 | 201.07 | 201.07 | -1.38% | 383,292 |
| Sep 21, 2026 | 200.99 | 204.80 | 199.43 | 203.89 | 203.89 | 1.94% | 651,755 |
| Sep 18, 2026 | 201.00 | 202.00 | 196.06 | 200.01 | 200.01 | 0.19% | 574,560 |
| Sep 17, 2026 | 194.85 | 201.67 | 193.21 | 199.64 | 199.64 | 2.45% | 1,527,032 |
| Sep 16, 2026 | 197.98 | 198.99 | 190.50 | 194.87 | 194.87 | -1.04% | 495,754 |
| Sep 15, 2026 | 207.11 | 208.25 | 196.00 | 196.91 | 196.91 | -4.92% | 875,481 |
| Sep 11, 2026 | 209.00 | 209.00 | 202.09 | 207.11 | 207.11 | -2.15% | 1,550,750 |
| Sep 10, 2026 | 211.03 | 215.74 | 209.00 | 211.65 | 211.65 | 2.71% | 5,829,468 |
| Sep 9, 2026 | 204.75 | 215.00 | 203.75 | 206.06 | 206.06 | 5.03% | 13,186,612 |
| Sep 8, 2026 | 198.03 | 200.00 | 195.68 | 196.20 | 196.20 | -1.07% | 1,029,574 |
| Sep 7, 2026 | 199.20 | 204.70 | 197.25 | 198.33 | 198.33 | -0.42% | 824,767 |
| Sep 4, 2026 | 196.90 | 201.70 | 195.65 | 199.17 | 199.17 | 1.79% | 769,678 |
| Sep 3, 2026 | 192.90 | 197.00 | 192.90 | 195.66 | 195.66 | 1.72% | 360,610 |
| Sep 2, 2026 | 190.00 | 194.00 | 188.00 | 192.36 | 192.36 | 0.81% | 446,613 |