Enviro Infra Engineers Limited (NSE:EIEL)
India · Delayed Price · Currency is INR 184.00
-5.62 (-2.96%)
Oct 1, 2026, 3:29 PM IST
Enviro Infra Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 188.80 | 192.00 | 182.95 | 184.00 | - | -2.96% | 775,800 |
| 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 |
| 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 |