Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 312.75
+3.15 (1.02%)
Oct 1, 2026, 3:30 PM IST
Engineers India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 308.00 | 318.30 | 303.05 | 312.75 | 312.75 | 1.02% | 7,911,815 |
| Sep 30, 2026 | 310.75 | 315.50 | 307.50 | 309.60 | 309.60 | -0.19% | 3,125,317 |
| Sep 29, 2026 | 310.10 | 316.80 | 304.75 | 310.20 | 310.20 | -1.18% | 4,987,436 |
| Sep 28, 2026 | 316.90 | 321.40 | 309.00 | 313.90 | 313.90 | -0.55% | 9,838,833 |
| Sep 25, 2026 | 297.00 | 318.90 | 295.05 | 315.65 | 315.65 | 6.40% | 19,615,591 |
| Sep 24, 2026 | 303.50 | 305.65 | 295.00 | 296.65 | 296.65 | -2.32% | 4,627,761 |
| Sep 23, 2026 | 301.40 | 309.50 | 292.85 | 306.20 | 303.70 | 1.21% | 11,229,270 |
| Sep 22, 2026 | 286.70 | 304.95 | 281.50 | 302.55 | 300.08 | 6.06% | 23,538,487 |
| Sep 21, 2026 | 268.25 | 286.90 | 268.25 | 285.25 | 282.92 | 7.10% | 10,639,610 |
| Sep 18, 2026 | 265.00 | 268.50 | 263.50 | 266.35 | 264.18 | 0.99% | 1,732,303 |
| Sep 17, 2026 | 261.00 | 267.95 | 259.95 | 263.75 | 261.60 | 1.19% | 1,556,919 |
| Sep 16, 2026 | 261.40 | 265.60 | 253.60 | 260.65 | 258.52 | -0.69% | 2,212,377 |
| Sep 15, 2026 | 270.00 | 273.00 | 261.60 | 262.45 | 260.31 | -2.42% | 2,408,462 |
| Sep 11, 2026 | 270.60 | 272.25 | 267.10 | 268.95 | 266.75 | -1.14% | 1,652,427 |
| Sep 10, 2026 | 273.60 | 277.80 | 270.10 | 272.05 | 269.83 | -0.38% | 1,648,920 |
| Sep 9, 2026 | 279.00 | 283.30 | 272.00 | 273.10 | 270.87 | -2.18% | 2,222,424 |
| Sep 8, 2026 | 277.60 | 281.95 | 271.45 | 279.20 | 276.92 | 0.78% | 2,925,037 |
| Sep 7, 2026 | 281.05 | 283.75 | 272.75 | 277.05 | 274.79 | -0.86% | 3,272,902 |
| Sep 4, 2026 | 282.40 | 284.50 | 278.35 | 279.45 | 277.17 | -0.89% | 3,490,446 |
| Sep 3, 2026 | 275.55 | 285.10 | 272.25 | 281.95 | 279.65 | 1.93% | 7,395,677 |
| Sep 2, 2026 | 279.00 | 282.85 | 273.65 | 276.60 | 274.34 | -1.23% | 6,781,901 |
| Sep 1, 2026 | 263.00 | 289.65 | 260.45 | 280.05 | 277.76 | 6.94% | 57,537,014 |
| Aug 31, 2026 | 254.00 | 263.55 | 252.91 | 261.87 | 259.73 | 3.21% | 6,249,458 |
| Aug 28, 2026 | 247.50 | 254.59 | 246.76 | 253.72 | 251.65 | 2.74% | 4,342,151 |
| Aug 27, 2026 | 250.75 | 252.47 | 243.50 | 246.96 | 244.94 | -1.36% | 1,497,903 |
| Aug 26, 2026 | 250.99 | 253.92 | 248.85 | 250.36 | 248.32 | -0.01% | 1,355,001 |
| Aug 25, 2026 | 256.00 | 258.55 | 248.70 | 250.38 | 248.34 | -1.75% | 2,645,946 |
| Aug 24, 2026 | 245.00 | 256.50 | 243.83 | 254.83 | 252.75 | 4.05% | 5,607,115 |
| Aug 21, 2026 | 236.20 | 246.49 | 236.20 | 244.91 | 242.91 | 3.25% | 2,543,360 |
| Aug 20, 2026 | 237.49 | 240.60 | 235.34 | 237.21 | 235.27 | 0.13% | 1,205,398 |
| Aug 19, 2026 | 244.78 | 246.90 | 235.35 | 236.90 | 234.97 | -3.22% | 1,464,796 |
| Aug 18, 2026 | 239.25 | 249.00 | 239.25 | 244.78 | 242.78 | 1.92% | 2,435,107 |
| Aug 17, 2026 | 244.00 | 245.01 | 239.04 | 240.18 | 238.22 | -1.44% | 1,268,614 |
| Aug 14, 2026 | 245.50 | 253.40 | 241.30 | 243.68 | 241.69 | 1.29% | 7,323,273 |
| Aug 13, 2026 | 239.20 | 245.60 | 239.20 | 240.58 | 238.62 | 0.58% | 1,969,782 |
| Aug 12, 2026 | 243.35 | 246.80 | 238.00 | 239.20 | 237.25 | -1.56% | 1,264,836 |
| Aug 11, 2026 | 248.00 | 249.80 | 242.35 | 242.99 | 241.01 | -2.00% | 1,930,528 |
| Aug 10, 2026 | 240.60 | 249.00 | 238.95 | 247.96 | 245.94 | 3.06% | 3,326,778 |
| Aug 7, 2026 | 239.80 | 242.50 | 238.37 | 240.60 | 238.64 | -0.74% | 1,241,537 |
| Aug 6, 2026 | 240.27 | 245.75 | 236.26 | 242.39 | 240.41 | 0.88% | 4,137,200 |
| Aug 5, 2026 | 226.45 | 241.90 | 226.45 | 240.27 | 238.31 | 6.84% | 8,574,870 |
| Aug 4, 2026 | 227.05 | 228.00 | 223.80 | 224.89 | 223.05 | -0.84% | 1,201,128 |
| Aug 3, 2026 | 222.38 | 228.68 | 222.38 | 226.80 | 224.95 | 1.99% | 1,543,983 |
| Jul 31, 2026 | 222.99 | 224.68 | 220.10 | 222.38 | 220.56 | 0.18% | 877,789 |
| Jul 30, 2026 | 225.10 | 225.35 | 221.10 | 221.98 | 220.17 | -1.59% | 799,630 |
| Jul 29, 2026 | 223.00 | 226.50 | 222.91 | 225.56 | 223.72 | 1.33% | 614,767 |
| Jul 28, 2026 | 226.42 | 227.54 | 221.00 | 222.59 | 220.77 | -1.69% | 1,153,931 |
| Jul 27, 2026 | 226.06 | 229.95 | 225.10 | 226.42 | 224.57 | 0.54% | 837,874 |
| Jul 24, 2026 | 223.14 | 226.60 | 219.44 | 225.21 | 223.37 | 0.43% | 856,408 |
| Jul 23, 2026 | 225.50 | 226.74 | 222.50 | 224.25 | 222.42 | -0.51% | 699,713 |