Enviro Infra Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	199.01	200.34	193.91	194.73	194.73	-2.15%	1,334,529
Aug 20, 2026	197.94	201.48	197.94	199.01	199.01	1.47%	504,822
Aug 19, 2026	198.16	201.90	196.00	196.12	196.12	-0.54%	447,738
Aug 18, 2026	200.24	201.89	196.50	197.18	197.18	-1.49%	439,150
Aug 17, 2026	198.30	201.96	196.73	200.16	200.16	1.74%	606,823
Aug 14, 2026	203.00	204.12	195.67	196.73	196.73	-3.13%	895,050
Aug 13, 2026	204.50	205.00	202.40	203.08	203.08	-0.02%	1,361,121
Aug 12, 2026	212.00	212.89	200.84	203.13	203.13	-5.07%	2,468,285
Aug 11, 2026	218.95	219.39	205.50	213.97	213.97	-0.77%	865,668
Aug 10, 2026	214.08	217.98	212.65	215.63	215.63	1.16%	668,172
Aug 7, 2026	215.50	216.64	212.15	213.16	213.16	-1.09%	557,270
Aug 6, 2026	218.00	219.95	214.56	215.50	215.50	-1.17%	644,558
Aug 5, 2026	226.10	228.39	216.84	218.06	218.06	-2.86%	1,566,079
Aug 4, 2026	222.64	228.84	222.64	224.48	224.48	0.83%	960,834
Aug 3, 2026	223.00	224.40	221.10	222.64	222.64	1.17%	641,485
Jul 31, 2026	213.61	223.99	213.01	220.06	220.06	3.02%	1,457,887
Jul 30, 2026	217.27	217.48	212.30	213.61	213.61	-1.14%	1,232,900
Jul 29, 2026	216.49	219.90	215.20	216.07	216.07	-0.18%	475,163
Jul 28, 2026	217.20	219.78	215.00	216.45	216.45	-1.06%	514,458
Jul 27, 2026	223.90	224.94	217.49	218.76	218.76	-0.64%	646,608
Jul 24, 2026	217.61	221.40	212.11	220.16	220.16	1.17%	1,653,480
Jul 23, 2026	222.55	225.75	216.10	217.62	217.62	-2.98%	1,011,254
Jul 22, 2026	228.80	228.80	222.00	224.31	224.31	-2.24%	913,022
Jul 21, 2026	229.00	233.49	225.78	229.46	229.46	0.05%	1,506,675
Jul 20, 2026	219.50	231.50	218.15	229.35	229.35	4.14%	2,460,009
Jul 17, 2026	225.34	225.85	218.53	220.23	220.23	-2.90%	1,885,166
Jul 16, 2026	229.97	231.00	224.16	226.81	226.81	-0.63%	1,116,396
Jul 15, 2026	229.00	233.60	227.05	228.24	228.24	0.33%	1,562,685
Jul 14, 2026	234.90	235.64	226.62	227.50	227.50	-3.56%	1,560,108
Jul 13, 2026	241.90	241.90	235.10	235.89	235.89	-3.52%	2,318,472
Jul 10, 2026	230.21	245.78	228.40	244.49	244.49	7.05%	9,010,315
Jul 9, 2026	227.00	233.50	226.14	228.39	228.39	1.50%	1,745,090
Jul 8, 2026	229.25	237.40	222.12	225.01	225.01	-2.80%	2,998,973
Jul 7, 2026	242.00	242.63	227.36	231.49	231.49	-3.74%	2,743,728
Jul 6, 2026	240.00	244.48	238.42	240.48	240.48	2.13%	5,069,112
Jul 3, 2026	231.60	247.40	231.01	235.46	235.46	3.08%	14,473,171
Jul 2, 2026	223.29	232.00	221.35	228.43	228.43	3.03%	2,756,248
Jul 1, 2026	224.60	231.80	220.50	221.72	221.72	-0.90%	2,966,872
Jun 30, 2026	221.22	226.99	220.44	223.73	223.73	1.95%	2,102,657
Jun 29, 2026	218.00	223.90	212.35	219.46	219.46	0.42%	2,796,253
Jun 25, 2026	220.95	225.00	215.20	218.55	218.55	-0.79%	2,749,847
Jun 24, 2026	226.00	226.83	217.01	220.29	220.29	-2.77%	2,957,758
Jun 23, 2026	226.98	233.50	219.25	226.56	226.56	0.73%	16,380,210
Jun 22, 2026	213.01	233.90	208.63	224.91	224.91	9.25%	22,497,383
Jun 19, 2026	195.00	213.20	192.85	205.87	205.87	5.70%	6,450,644
Jun 18, 2026	195.50	197.60	192.44	194.76	194.76	-0.22%	973,338
Jun 17, 2026	195.20	196.79	192.61	195.18	195.18	0.64%	1,008,876
Jun 16, 2026	189.90	196.22	188.11	193.93	193.93	2.67%	1,505,804
Jun 15, 2026	189.50	191.88	188.18	188.89	188.89	1.81%	753,462
Jun 12, 2026	179.00	187.00	179.00	185.54	185.54	4.71%	695,272