Enviro Infra Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	200.00	200.00	189.00	190.02	190.02	-7.76%	3,232,987
May 27, 2026	207.31	209.09	203.51	206.00	206.00	-0.64%	1,620,398
May 26, 2026	212.16	212.69	206.00	207.32	207.32	-1.13%	2,448,523
May 25, 2026	190.05	213.49	189.90	209.69	209.69	12.16%	18,772,990
May 22, 2026	189.00	189.00	185.60	186.96	186.96	-0.11%	758,689
May 21, 2026	189.45	194.54	186.10	187.17	187.17	-0.58%	1,111,115
May 20, 2026	187.55	188.94	185.51	188.26	188.26	-0.67%	674,570
May 19, 2026	187.40	191.50	185.34	189.53	189.53	1.32%	1,100,632
May 18, 2026	191.99	191.99	184.48	187.07	187.07	-3.22%	1,047,859
May 15, 2026	198.60	201.00	192.50	193.30	193.30	-2.68%	918,398
May 14, 2026	207.00	207.95	193.80	198.63	198.63	-3.31%	1,558,379
May 13, 2026	204.10	207.90	203.14	205.44	205.44	1.19%	1,075,790
May 12, 2026	218.29	218.29	200.11	203.03	203.03	-7.36%	2,276,157
May 11, 2026	217.09	225.89	212.76	219.17	219.17	0.92%	3,222,531
May 8, 2026	220.00	221.66	215.30	217.18	217.18	-0.98%	1,155,978
May 7, 2026	213.55	221.48	213.50	219.33	219.33	3.76%	3,152,310
May 6, 2026	212.54	214.85	206.59	211.39	211.39	-0.06%	1,206,221
May 5, 2026	213.20	214.89	210.53	211.51	211.51	-0.95%	995,229
May 4, 2026	215.00	217.50	211.11	213.53	213.53	0.75%	1,303,202
Apr 30, 2026	218.20	218.20	208.23	211.94	211.94	-3.61%	2,045,173
Apr 29, 2026	219.95	227.00	216.00	219.88	219.88	1.43%	5,316,518
Apr 28, 2026	209.65	219.89	209.65	216.78	216.78	3.49%	3,697,274
Apr 27, 2026	207.50	211.79	206.85	209.46	209.46	1.38%	1,202,283
Apr 24, 2026	212.65	214.43	204.30	206.61	206.61	-2.56%	1,190,476
Apr 23, 2026	212.20	216.26	210.50	212.04	212.04	-0.07%	2,029,003
Apr 22, 2026	208.88	213.83	206.42	212.19	212.19	1.58%	2,048,116
Apr 21, 2026	206.00	217.00	206.00	208.88	208.88	1.28%	2,607,675
Apr 20, 2026	214.69	214.69	201.10	206.24	206.24	-3.19%	2,041,545
Apr 17, 2026	218.41	219.47	211.54	213.04	213.04	-1.88%	3,288,048
Apr 16, 2026	219.32	224.79	213.66	217.13	217.13	1.63%	19,042,120
Apr 15, 2026	201.29	222.70	200.74	213.64	213.64	7.27%	72,027,340
Apr 13, 2026	190.00	203.50	185.31	199.17	199.17	15.03%	85,659,770
Apr 10, 2026	171.90	175.20	171.61	173.15	173.15	1.25%	925,222
Apr 9, 2026	171.00	177.50	168.58	171.01	171.01	-0.04%	1,342,133
Apr 8, 2026	173.00	173.95	169.20	171.08	171.08	3.66%	1,598,120
Apr 7, 2026	166.00	169.70	164.00	165.04	165.04	-1.20%	1,099,621
Apr 6, 2026	168.25	171.59	163.41	167.05	167.05	-0.64%	2,103,249
Apr 2, 2026	155.47	169.39	155.47	168.12	168.12	2.78%	8,678,727
Apr 1, 2026	147.00	166.80	146.16	163.57	163.57	16.51%	25,012,760
Mar 30, 2026	143.13	146.90	139.00	140.39	140.39	1.73%	5,841,937
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