Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 171.89
-4.25 (-2.41%)
Oct 22, 2026, 2:45 PM IST
Enviro Infra Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 175.00 | 175.40 | 169.00 | 171.89 | 171.89 | -2.41% | 1,037,957 |
| 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 |
| Sep 1, 2026 | 196.50 | 196.82 | 190.10 | 190.82 | 190.82 | -3.10% | 590,767 |
| Aug 31, 2026 | 198.50 | 198.50 | 195.15 | 196.92 | 196.92 | -1.16% | 1,014,824 |
| Aug 28, 2026 | 201.80 | 201.80 | 197.80 | 199.23 | 199.23 | -0.90% | 296,099 |
| Aug 27, 2026 | 201.49 | 204.30 | 198.81 | 201.04 | 201.04 | 0.17% | 554,248 |
| Aug 26, 2026 | 195.65 | 201.89 | 194.81 | 200.69 | 200.69 | 3.07% | 688,902 |
| Aug 25, 2026 | 194.40 | 196.22 | 193.50 | 194.71 | 194.71 | -0.31% | 375,300 |
| Aug 24, 2026 | 195.24 | 197.80 | 193.02 | 195.31 | 195.31 | 0.30% | 569,963 |
| 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 |