Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 189.73
-6.25 (-3.19%)
At close: Mar 27, 2026
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 193.50 | 194.42 | 187.99 | 189.73 | 189.73 | -3.19% | 2,675,196 |
| Mar 25, 2026 | 191.00 | 197.31 | 190.41 | 195.98 | 195.98 | 4.61% | 3,558,806 |
| Mar 24, 2026 | 188.00 | 189.00 | 183.10 | 187.34 | 187.34 | 3.34% | 2,230,788 |
| Mar 23, 2026 | 188.00 | 189.81 | 179.01 | 181.29 | 181.29 | -5.40% | 3,151,165 |
| Mar 20, 2026 | 190.56 | 196.97 | 190.04 | 191.64 | 191.64 | 2.08% | 2,684,136 |
| Mar 19, 2026 | 189.30 | 192.74 | 186.82 | 187.74 | 187.74 | -3.51% | 1,848,145 |
| Mar 18, 2026 | 190.50 | 196.18 | 190.07 | 194.57 | 194.57 | 2.73% | 2,825,795 |
| Mar 17, 2026 | 189.00 | 191.15 | 186.05 | 189.40 | 189.40 | 0.22% | 2,214,530 |
| Mar 16, 2026 | 189.82 | 190.90 | 185.12 | 188.99 | 188.99 | -0.01% | 2,659,399 |
| Mar 13, 2026 | 198.00 | 199.91 | 185.00 | 189.01 | 189.01 | -5.82% | 3,775,629 |
| Mar 12, 2026 | 198.20 | 204.80 | 194.40 | 200.69 | 200.69 | 0.84% | 3,403,841 |
| Mar 11, 2026 | 201.99 | 206.46 | 198.00 | 199.02 | 199.02 | -0.47% | 3,381,646 |
| Mar 10, 2026 | 200.32 | 201.00 | 197.27 | 199.96 | 199.96 | 2.45% | 2,731,700 |
| Mar 9, 2026 | 198.00 | 199.59 | 193.00 | 195.18 | 195.18 | -4.73% | 3,712,053 |
| Mar 6, 2026 | 204.40 | 209.18 | 203.90 | 204.87 | 204.87 | - | 3,287,405 |
| Mar 5, 2026 | 205.15 | 207.00 | 200.75 | 204.86 | 203.36 | 1.13% | 3,833,270 |
| Mar 4, 2026 | 209.00 | 209.99 | 201.10 | 202.57 | 201.09 | -4.66% | 5,152,153 |
| Mar 2, 2026 | 208.00 | 218.76 | 207.06 | 212.47 | 210.91 | -4.18% | 5,342,025 |
| Feb 27, 2026 | 224.95 | 226.15 | 219.00 | 221.75 | 220.13 | -1.29% | 4,715,134 |
| Feb 26, 2026 | 220.97 | 225.45 | 219.53 | 224.65 | 223.01 | 2.21% | 7,315,499 |
| Feb 25, 2026 | 217.00 | 221.49 | 216.00 | 219.80 | 218.19 | 1.87% | 5,188,158 |
| Feb 24, 2026 | 216.90 | 218.82 | 211.82 | 215.76 | 214.18 | -0.58% | 5,588,595 |
| Feb 23, 2026 | 216.90 | 222.76 | 214.40 | 217.01 | 215.42 | 0.98% | 9,554,558 |
| Feb 20, 2026 | 217.79 | 217.99 | 213.71 | 214.90 | 213.33 | -1.20% | 5,749,694 |
| Feb 19, 2026 | 217.84 | 221.90 | 211.79 | 217.51 | 215.92 | 1.34% | 23,297,550 |
| Feb 18, 2026 | 217.00 | 220.89 | 209.50 | 214.64 | 213.07 | -0.29% | 47,620,030 |
| Feb 17, 2026 | 231.15 | 236.28 | 213.68 | 215.27 | 213.69 | -5.01% | 81,402,370 |
| Feb 16, 2026 | 201.50 | 236.65 | 200.22 | 226.62 | 224.96 | 12.37% | 125,648,400 |
| Feb 13, 2026 | 199.10 | 210.00 | 197.15 | 201.67 | 200.19 | 11.48% | 134,019,900 |
| Feb 12, 2026 | 183.51 | 185.19 | 180.20 | 180.90 | 179.58 | -1.83% | 1,604,084 |
| Feb 11, 2026 | 183.60 | 184.80 | 181.10 | 184.28 | 182.93 | 0.51% | 1,425,781 |
| Feb 10, 2026 | 181.70 | 184.79 | 180.36 | 183.34 | 182.00 | 1.39% | 2,228,103 |
| Feb 9, 2026 | 172.80 | 181.90 | 172.50 | 180.82 | 179.50 | 5.51% | 3,548,811 |
| Feb 6, 2026 | 173.05 | 173.57 | 170.40 | 171.38 | 170.13 | -1.47% | 1,146,496 |
| Feb 5, 2026 | 176.80 | 176.82 | 173.28 | 173.94 | 172.67 | -1.62% | 1,272,322 |
| Feb 4, 2026 | 174.00 | 177.20 | 173.10 | 176.80 | 175.51 | 2.15% | 2,222,094 |
| Feb 3, 2026 | 176.00 | 178.98 | 172.55 | 173.08 | 171.81 | 1.04% | 2,335,139 |
| Feb 2, 2026 | 168.35 | 172.50 | 165.99 | 171.30 | 170.05 | 1.55% | 1,960,631 |
| Feb 1, 2026 | 173.40 | 175.70 | 167.21 | 168.69 | 167.45 | -2.19% | 1,456,801 |
| Jan 30, 2026 | 168.60 | 173.10 | 166.26 | 172.47 | 171.21 | 1.47% | 2,653,537 |
| Jan 29, 2026 | 173.50 | 174.43 | 168.65 | 169.97 | 168.73 | -1.91% | 3,198,200 |
| Jan 28, 2026 | 165.59 | 175.00 | 165.59 | 173.28 | 172.01 | 5.30% | 2,989,017 |
| Jan 27, 2026 | 167.95 | 168.56 | 163.55 | 164.56 | 163.36 | -1.55% | 2,191,968 |
| Jan 23, 2026 | 177.21 | 177.45 | 166.40 | 167.15 | 165.93 | -5.21% | 2,791,086 |
| Jan 22, 2026 | 180.05 | 181.25 | 176.00 | 176.34 | 175.05 | -1.24% | 2,929,357 |
| Jan 21, 2026 | 180.35 | 184.49 | 173.73 | 178.55 | 177.24 | -1.14% | 2,899,554 |
| Jan 20, 2026 | 185.70 | 186.49 | 180.00 | 180.61 | 179.29 | -2.71% | 1,953,864 |
| Jan 19, 2026 | 191.01 | 191.50 | 185.18 | 185.64 | 184.28 | -0.82% | 3,164,759 |
| Jan 16, 2026 | 197.49 | 197.62 | 186.50 | 187.17 | 185.80 | -4.90% | 2,926,404 |
| Jan 14, 2026 | 193.88 | 197.80 | 193.88 | 196.81 | 195.37 | 1.51% | 1,074,963 |