Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 205.35
+4.21 (2.09%)
At close: Dec 26, 2025
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 194.78 | 197.37 | 193.57 | 193.88 | 192.90 | -0.16% | 1,023,435 |
| Nov 11, 2025 | 193.76 | 195.85 | 192.97 | 194.19 | 193.21 | 0.20% | 1,045,577 |
| Nov 10, 2025 | 197.25 | 198.39 | 192.80 | 193.80 | 192.82 | -1.34% | 1,014,515 |
| Nov 7, 2025 | 193.61 | 197.50 | 191.50 | 196.44 | 195.45 | 1.05% | 1,113,161 |
| Nov 6, 2025 | 197.50 | 198.60 | 194.10 | 194.40 | 193.42 | -1.57% | 1,004,640 |
| Nov 4, 2025 | 202.00 | 202.30 | 197.00 | 197.50 | 196.50 | -1.84% | 1,504,039 |
| Nov 3, 2025 | 201.91 | 205.19 | 200.17 | 201.21 | 200.20 | -0.48% | 1,576,799 |
| Oct 31, 2025 | 206.00 | 208.70 | 200.70 | 202.18 | 201.16 | -1.39% | 2,353,104 |
| Oct 30, 2025 | 200.65 | 207.20 | 200.29 | 205.02 | 203.99 | 1.86% | 4,066,035 |
| Oct 29, 2025 | 198.55 | 202.70 | 197.83 | 201.28 | 200.27 | 1.77% | 1,710,904 |
| Oct 28, 2025 | 201.55 | 202.37 | 197.35 | 197.77 | 196.77 | -1.55% | 1,232,256 |
| Oct 27, 2025 | 200.99 | 202.36 | 199.50 | 200.89 | 199.88 | 0.18% | 1,216,284 |
| Oct 24, 2025 | 199.00 | 201.67 | 198.00 | 200.53 | 199.52 | 0.79% | 1,310,747 |
| Oct 23, 2025 | 200.25 | 202.76 | 198.12 | 198.96 | 197.96 | -0.16% | 1,095,001 |
| Oct 21, 2025 | 199.30 | 200.05 | 198.27 | 199.28 | 198.28 | 0.57% | 215,511 |
| Oct 20, 2025 | 199.75 | 199.75 | 197.36 | 198.16 | 197.16 | -0.29% | 599,872 |
| Oct 17, 2025 | 199.42 | 199.65 | 197.35 | 198.73 | 197.73 | -0.52% | 816,129 |
| Oct 16, 2025 | 200.00 | 200.79 | 198.00 | 199.77 | 198.76 | -0.02% | 757,292 |
| Oct 15, 2025 | 196.55 | 200.76 | 196.30 | 199.80 | 198.79 | 1.87% | 983,523 |