Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 206.98
+2.12 (1.03%)
Mar 6, 2026, 1:20 PM IST
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 205.15 | 207.00 | 200.80 | 200.87 | - | -0.84% | 1,785,345 |
| Mar 4, 2026 | 209.00 | 209.99 | 201.10 | 202.57 | 202.57 | -4.66% | 5,152,153 |
| Mar 2, 2026 | 208.00 | 218.76 | 207.06 | 212.47 | 212.47 | -4.18% | 5,342,025 |
| Feb 27, 2026 | 224.95 | 226.15 | 219.00 | 221.75 | 221.75 | -1.29% | 4,715,134 |
| Feb 26, 2026 | 220.97 | 225.45 | 219.53 | 224.65 | 224.65 | 2.21% | 7,315,499 |
| Feb 25, 2026 | 217.00 | 221.49 | 216.00 | 219.80 | 219.80 | 1.87% | 5,188,158 |
| Feb 24, 2026 | 216.90 | 218.82 | 211.82 | 215.76 | 215.76 | -0.58% | 5,588,595 |
| Feb 23, 2026 | 216.90 | 222.76 | 214.40 | 217.01 | 217.01 | 0.98% | 9,554,558 |
| Feb 20, 2026 | 217.79 | 217.99 | 213.71 | 214.90 | 214.90 | -1.20% | 5,749,694 |
| Feb 19, 2026 | 217.84 | 221.90 | 211.79 | 217.51 | 217.51 | 1.34% | 23,297,550 |
| Feb 18, 2026 | 217.00 | 220.89 | 209.50 | 214.64 | 214.64 | -0.29% | 47,620,030 |
| Feb 17, 2026 | 231.15 | 236.28 | 213.68 | 215.27 | 215.27 | -5.01% | 81,402,370 |
| Feb 16, 2026 | 201.50 | 236.65 | 200.22 | 226.62 | 226.62 | 12.37% | 125,648,400 |
| Feb 13, 2026 | 199.10 | 210.00 | 197.15 | 201.67 | 201.67 | 11.48% | 134,019,900 |
| Feb 12, 2026 | 183.51 | 185.19 | 180.20 | 180.90 | 180.90 | -1.83% | 1,604,084 |
| Feb 11, 2026 | 183.60 | 184.80 | 181.10 | 184.28 | 184.28 | 0.51% | 1,425,781 |
| Feb 10, 2026 | 181.70 | 184.79 | 180.36 | 183.34 | 183.34 | 1.39% | 2,228,103 |
| Feb 9, 2026 | 172.80 | 181.90 | 172.50 | 180.82 | 180.82 | 5.51% | 3,548,811 |
| Feb 6, 2026 | 173.05 | 173.57 | 170.40 | 171.38 | 171.38 | -1.47% | 1,146,496 |
| Feb 5, 2026 | 176.80 | 176.82 | 173.28 | 173.94 | 173.94 | -1.62% | 1,272,322 |
| Feb 4, 2026 | 174.00 | 177.20 | 173.10 | 176.80 | 176.80 | 2.15% | 2,222,094 |
| Feb 3, 2026 | 176.00 | 178.98 | 172.55 | 173.08 | 173.08 | 1.04% | 2,335,139 |
| Feb 2, 2026 | 168.35 | 172.50 | 165.99 | 171.30 | 171.30 | 1.55% | 1,960,631 |
| Feb 1, 2026 | 173.40 | 175.70 | 167.21 | 168.69 | 168.69 | -2.19% | 1,456,801 |
| Jan 30, 2026 | 168.60 | 173.10 | 166.26 | 172.47 | 172.47 | 1.47% | 2,653,537 |
| Jan 29, 2026 | 173.50 | 174.43 | 168.65 | 169.97 | 169.97 | -1.91% | 3,198,200 |
| Jan 28, 2026 | 165.59 | 175.00 | 165.59 | 173.28 | 173.28 | 5.30% | 2,989,017 |
| Jan 27, 2026 | 167.95 | 168.56 | 163.55 | 164.56 | 164.56 | -1.55% | 2,191,968 |
| Jan 23, 2026 | 177.21 | 177.45 | 166.40 | 167.15 | 167.15 | -5.21% | 2,791,086 |
| Jan 22, 2026 | 180.05 | 181.25 | 176.00 | 176.34 | 176.34 | -1.24% | 2,929,357 |
| Jan 21, 2026 | 180.35 | 184.49 | 173.73 | 178.55 | 178.55 | -1.14% | 2,899,554 |
| Jan 20, 2026 | 185.70 | 186.49 | 180.00 | 180.61 | 180.61 | -2.71% | 1,953,864 |
| Jan 19, 2026 | 191.01 | 191.50 | 185.18 | 185.64 | 185.64 | -0.82% | 3,164,759 |
| Jan 16, 2026 | 197.49 | 197.62 | 186.50 | 187.17 | 187.17 | -4.90% | 2,926,404 |
| Jan 14, 2026 | 193.88 | 197.80 | 193.88 | 196.81 | 196.81 | 1.51% | 1,074,963 |
| Jan 13, 2026 | 196.06 | 197.14 | 192.18 | 193.88 | 193.88 | -0.34% | 910,656 |
| Jan 12, 2026 | 193.45 | 195.70 | 187.36 | 194.54 | 194.54 | 0.57% | 1,695,463 |
| Jan 9, 2026 | 196.20 | 198.79 | 193.00 | 193.44 | 193.44 | -2.07% | 1,412,092 |
| Jan 8, 2026 | 204.63 | 205.65 | 196.95 | 197.53 | 197.53 | -3.51% | 1,548,855 |
| Jan 7, 2026 | 205.50 | 207.65 | 204.00 | 204.72 | 204.72 | -0.33% | 1,030,370 |
| Jan 6, 2026 | 205.92 | 206.59 | 203.72 | 205.40 | 205.40 | -0.25% | 1,781,895 |
| Jan 5, 2026 | 207.80 | 209.89 | 204.11 | 205.92 | 205.92 | -0.23% | 2,928,381 |
| Jan 2, 2026 | 202.90 | 207.38 | 199.90 | 206.40 | 206.40 | 1.83% | 2,967,348 |
| Jan 1, 2026 | 202.00 | 204.70 | 201.53 | 202.69 | 202.69 | 0.72% | 1,097,326 |
| Dec 31, 2025 | 200.45 | 202.72 | 199.80 | 201.24 | 201.24 | 0.87% | 1,163,378 |
| Dec 30, 2025 | 201.00 | 201.83 | 198.40 | 199.50 | 199.50 | -0.85% | 1,489,110 |
| Dec 29, 2025 | 206.95 | 207.00 | 200.60 | 201.21 | 201.21 | -2.02% | 1,487,796 |
| Dec 26, 2025 | 201.40 | 208.50 | 200.00 | 205.35 | 205.35 | 2.09% | 4,904,849 |
| Dec 24, 2025 | 200.00 | 202.97 | 200.00 | 201.14 | 201.14 | 0.64% | 1,245,312 |
| Dec 23, 2025 | 200.37 | 202.38 | 198.55 | 199.87 | 199.87 | 0.55% | 1,213,792 |