Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 196.70
+5.39 (2.82%)
Aug 19, 2025, 3:30 PM IST
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 192.11 | 197.46 | 191.50 | 195.98 | 195.98 | 2.44% | 3,093,601 |
| Aug 18, 2025 | 192.74 | 194.00 | 190.01 | 191.31 | 191.31 | 0.53% | 1,683,664 |
| Aug 14, 2025 | 199.00 | 200.39 | 189.20 | 190.31 | 190.31 | -5.43% | 3,893,290 |
| Aug 13, 2025 | 202.85 | 204.50 | 199.61 | 201.24 | 201.24 | -0.42% | 1,573,524 |
| Aug 12, 2025 | 204.75 | 204.75 | 200.20 | 202.08 | 202.08 | -0.47% | 1,264,566 |
| Aug 11, 2025 | 195.41 | 204.30 | 195.41 | 203.03 | 203.03 | 1.88% | 2,237,404 |
| Aug 8, 2025 | 203.17 | 204.52 | 198.50 | 199.28 | 199.28 | -1.95% | 1,016,810 |
| Aug 7, 2025 | 204.65 | 204.89 | 198.18 | 203.24 | 203.24 | -0.84% | 2,029,392 |
| Aug 6, 2025 | 210.63 | 212.00 | 204.12 | 204.97 | 204.97 | -2.46% | 1,348,119 |
| Aug 5, 2025 | 212.00 | 213.80 | 209.21 | 210.15 | 210.15 | -0.48% | 1,086,132 |
| Aug 4, 2025 | 206.55 | 211.90 | 205.57 | 211.17 | 211.17 | 2.04% | 1,805,332 |
| Aug 1, 2025 | 213.50 | 213.55 | 206.29 | 206.94 | 206.94 | -3.20% | 2,133,327 |
| Jul 31, 2025 | 213.70 | 216.30 | 212.00 | 213.79 | 213.79 | -0.90% | 1,889,149 |
| Jul 30, 2025 | 217.25 | 219.27 | 214.41 | 215.73 | 215.73 | -0.37% | 1,728,627 |
| Jul 29, 2025 | 216.00 | 219.14 | 213.81 | 216.54 | 216.54 | 0.03% | 2,605,197 |
| Jul 28, 2025 | 226.20 | 228.69 | 215.28 | 216.48 | 216.48 | -5.62% | 3,511,923 |
| Jul 25, 2025 | 233.90 | 236.00 | 227.11 | 229.38 | 229.38 | -2.27% | 2,412,302 |
| Jul 24, 2025 | 240.85 | 241.90 | 233.30 | 234.71 | 234.71 | -2.45% | 1,843,233 |
| Jul 23, 2025 | 242.95 | 243.00 | 238.50 | 240.60 | 240.60 | -0.67% | 1,113,272 |
| Jul 22, 2025 | 236.80 | 243.27 | 236.01 | 242.23 | 242.23 | 3.06% | 3,546,667 |
| Jul 21, 2025 | 235.23 | 238.95 | 233.19 | 235.04 | 235.04 | -0.08% | 2,084,897 |
| Jul 18, 2025 | 240.00 | 241.19 | 233.33 | 235.23 | 235.23 | -1.99% | 2,032,788 |
| Jul 17, 2025 | 246.84 | 247.33 | 238.77 | 240.01 | 240.01 | -2.66% | 2,565,470 |
| Jul 16, 2025 | 246.90 | 251.80 | 245.75 | 246.58 | 246.58 | -0.16% | 1,939,321 |
| Jul 15, 2025 | 248.00 | 250.82 | 244.60 | 246.97 | 246.97 | -0.85% | 2,335,530 |
| Jul 14, 2025 | 250.52 | 251.55 | 246.20 | 249.08 | 249.08 | -0.57% | 3,120,289 |
| Jul 11, 2025 | 249.95 | 255.45 | 248.31 | 250.52 | 250.52 | 0.15% | 7,286,224 |
| Jul 10, 2025 | 247.60 | 250.80 | 245.36 | 250.14 | 250.14 | 1.68% | 6,305,648 |
| Jul 9, 2025 | 242.75 | 250.40 | 240.83 | 246.01 | 246.01 | 1.82% | 11,925,363 |
| Jul 8, 2025 | 236.54 | 242.50 | 235.48 | 241.62 | 241.62 | 2.15% | 4,073,192 |
| Jul 7, 2025 | 243.70 | 243.98 | 235.60 | 236.54 | 236.54 | -2.66% | 3,979,136 |
| Jul 4, 2025 | 235.00 | 245.70 | 233.80 | 243.00 | 243.00 | 3.50% | 12,171,759 |
| Jul 3, 2025 | 234.45 | 235.95 | 231.85 | 234.78 | 234.78 | 0.14% | 2,574,523 |
| Jul 2, 2025 | 238.40 | 239.09 | 233.85 | 234.46 | 234.46 | -1.70% | 2,342,901 |
| Jul 1, 2025 | 240.81 | 241.90 | 236.65 | 238.52 | 238.52 | -0.95% | 2,216,448 |
| Jun 30, 2025 | 237.00 | 243.80 | 236.30 | 240.81 | 240.81 | 1.17% | 6,333,600 |
| Jun 27, 2025 | 234.54 | 239.80 | 231.03 | 238.03 | 238.03 | 2.10% | 7,628,000 |
| Jun 26, 2025 | 236.00 | 237.92 | 231.65 | 233.14 | 233.14 | -1.07% | 2,563,673 |
| Jun 25, 2025 | 234.90 | 236.60 | 230.05 | 235.66 | 235.66 | 0.57% | 3,776,982 |
| Jun 24, 2025 | 230.00 | 236.95 | 230.00 | 234.32 | 234.32 | 2.42% | 8,587,220 |
| Jun 23, 2025 | 220.00 | 229.70 | 218.57 | 228.79 | 228.79 | 3.45% | 9,106,132 |
| Jun 20, 2025 | 215.90 | 221.84 | 213.91 | 221.17 | 221.17 | 2.92% | 3,417,647 |
| Jun 19, 2025 | 222.80 | 223.60 | 213.00 | 214.89 | 214.89 | -3.73% | 2,953,480 |
| Jun 18, 2025 | 221.00 | 224.75 | 218.89 | 223.21 | 223.21 | 0.66% | 3,975,274 |
| Jun 17, 2025 | 224.84 | 228.12 | 220.40 | 221.75 | 221.75 | -1.03% | 3,480,602 |
| Jun 16, 2025 | 224.00 | 224.71 | 218.50 | 224.05 | 224.05 | 0.07% | 3,555,911 |
| Jun 13, 2025 | 215.00 | 226.72 | 215.00 | 223.90 | 223.90 | 0.67% | 5,046,940 |
| Jun 12, 2025 | 230.90 | 230.90 | 221.32 | 222.41 | 222.41 | -3.22% | 5,323,224 |
| Jun 11, 2025 | 243.51 | 244.80 | 228.10 | 229.82 | 229.82 | -5.18% | 9,635,162 |
| Jun 10, 2025 | 232.57 | 245.99 | 232.01 | 242.37 | 242.37 | 4.47% | 20,960,356 |