Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 167.15
-9.19 (-5.21%)
Jan 23, 2026, 3:30 PM IST
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 177.21 | 177.45 | 173.40 | 173.89 | - | -1.39% | 562,414 |
| 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 |
| Dec 22, 2025 | 200.00 | 203.31 | 198.13 | 198.78 | 198.78 | -0.22% | 1,012,233 |
| Dec 19, 2025 | 194.49 | 200.00 | 194.40 | 199.22 | 199.22 | 2.43% | 1,533,185 |
| Dec 18, 2025 | 193.80 | 194.96 | 191.60 | 194.49 | 194.49 | 0.10% | 699,897 |
| Dec 17, 2025 | 193.98 | 195.35 | 192.18 | 194.30 | 194.30 | 0.08% | 986,262 |
| Dec 16, 2025 | 193.20 | 195.34 | 191.74 | 194.15 | 194.15 | 0.18% | 937,983 |
| Dec 15, 2025 | 192.10 | 196.40 | 192.10 | 193.81 | 193.81 | 0.54% | 1,386,426 |
| Dec 12, 2025 | 194.00 | 195.36 | 192.00 | 192.77 | 192.77 | -0.45% | 1,037,947 |
| Dec 11, 2025 | 192.50 | 194.60 | 191.60 | 193.65 | 193.65 | 0.83% | 806,515 |
| Dec 10, 2025 | 196.00 | 197.51 | 191.30 | 192.05 | 192.05 | -2.58% | 1,573,984 |
| Dec 9, 2025 | 190.11 | 198.18 | 189.15 | 197.14 | 197.14 | 3.85% | 3,077,963 |
| Dec 8, 2025 | 202.31 | 202.60 | 188.50 | 189.84 | 189.84 | -6.34% | 2,472,351 |
| Dec 5, 2025 | 201.60 | 205.50 | 200.68 | 202.70 | 202.70 | 0.54% | 2,385,109 |
| Dec 4, 2025 | 196.26 | 202.00 | 196.00 | 201.62 | 201.62 | 1.62% | 1,822,430 |
| Dec 3, 2025 | 197.87 | 199.38 | 196.33 | 198.40 | 197.40 | 0.27% | 984,551 |
| Dec 2, 2025 | 196.55 | 198.67 | 195.21 | 197.87 | 196.87 | 0.69% | 1,288,080 |
| Dec 1, 2025 | 198.50 | 200.25 | 196.12 | 196.52 | 195.53 | -0.16% | 903,973 |
| Nov 28, 2025 | 199.95 | 200.45 | 196.00 | 196.84 | 195.85 | -1.53% | 865,886 |
| Nov 27, 2025 | 200.90 | 202.75 | 199.00 | 199.89 | 198.88 | 0.28% | 1,526,075 |
| Nov 26, 2025 | 195.50 | 200.90 | 195.50 | 199.34 | 198.34 | 2.00% | 1,627,855 |
| Nov 25, 2025 | 199.46 | 199.90 | 194.58 | 195.43 | 194.44 | -1.92% | 1,511,286 |
| Nov 24, 2025 | 196.90 | 202.00 | 195.40 | 199.26 | 198.26 | 1.78% | 3,033,202 |
| Nov 21, 2025 | 197.10 | 198.56 | 194.68 | 195.77 | 194.78 | -1.19% | 1,332,716 |
| Nov 20, 2025 | 203.00 | 203.00 | 197.85 | 198.13 | 197.13 | -1.90% | 1,322,377 |
| Nov 19, 2025 | 201.54 | 203.30 | 199.52 | 201.96 | 200.94 | 0.42% | 1,706,777 |
| Nov 18, 2025 | 204.10 | 205.62 | 200.69 | 201.12 | 200.11 | -1.89% | 1,743,193 |
| Nov 17, 2025 | 202.40 | 210.97 | 201.40 | 204.99 | 203.96 | 2.37% | 11,599,980 |
| Nov 14, 2025 | 190.48 | 203.40 | 190.11 | 200.25 | 199.24 | 5.13% | 8,650,340 |
| Nov 13, 2025 | 194.75 | 194.75 | 190.13 | 190.48 | 189.52 | -1.75% | 1,657,182 |