Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 219.40
+5.79 (2.71%)
Jul 31, 2026, 3:30 PM IST
Enviro Infra Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 179.55 | 179.93 | 175.50 | 177.20 | 177.20 | -2.21% | 574,508 |
| Jun 10, 2026 | 185.15 | 187.70 | 180.00 | 181.21 | 181.21 | -1.81% | 493,908 |
| Jun 9, 2026 | 180.41 | 185.89 | 180.41 | 184.55 | 184.55 | 2.26% | 831,529 |
| Jun 8, 2026 | 182.50 | 183.90 | 179.40 | 180.48 | 180.48 | -2.28% | 596,368 |
| Jun 5, 2026 | 186.00 | 188.41 | 183.48 | 184.69 | 184.69 | -0.54% | 596,964 |
| Jun 4, 2026 | 183.43 | 188.00 | 182.38 | 185.69 | 185.69 | 1.23% | 765,670 |
| Jun 3, 2026 | 187.21 | 187.87 | 181.58 | 183.43 | 183.43 | -2.19% | 741,939 |
| Jun 2, 2026 | 184.30 | 188.00 | 180.40 | 187.54 | 187.54 | 1.24% | 912,859 |
| Jun 1, 2026 | 192.00 | 192.05 | 183.72 | 185.25 | 185.25 | -2.51% | 1,353,053 |
| 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 |