Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 220.10
-1.88 (-0.85%)
Jul 31, 2026, 3:30 PM IST
Engineers India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 222.99 | 224.68 | 220.10 | 222.38 | 222.38 | 0.18% | 877,789 |
| Jul 30, 2026 | 225.10 | 225.35 | 221.10 | 221.98 | 221.98 | -1.59% | 799,630 |
| Jul 29, 2026 | 223.00 | 226.50 | 222.91 | 225.56 | 225.56 | 1.33% | 614,767 |
| Jul 28, 2026 | 226.42 | 227.54 | 221.00 | 222.59 | 222.59 | -1.69% | 1,153,931 |
| Jul 27, 2026 | 226.06 | 229.95 | 225.10 | 226.42 | 226.42 | 0.54% | 837,874 |
| Jul 24, 2026 | 223.14 | 226.60 | 219.44 | 225.21 | 225.21 | 0.43% | 856,408 |
| Jul 23, 2026 | 225.50 | 226.74 | 222.50 | 224.25 | 224.25 | -0.51% | 699,713 |
| Jul 22, 2026 | 227.75 | 228.30 | 224.20 | 225.39 | 225.39 | -1.20% | 789,212 |
| Jul 21, 2026 | 229.00 | 230.62 | 227.57 | 228.12 | 228.12 | -0.72% | 625,005 |
| Jul 20, 2026 | 227.45 | 231.57 | 226.75 | 229.78 | 229.78 | 0.93% | 1,065,087 |
| Jul 17, 2026 | 232.30 | 232.30 | 226.90 | 227.66 | 227.66 | -1.71% | 975,444 |
| Jul 16, 2026 | 231.50 | 235.30 | 227.05 | 231.61 | 231.61 | 0.55% | 2,326,691 |
| Jul 15, 2026 | 229.00 | 232.39 | 228.74 | 230.34 | 230.34 | 0.73% | 1,467,847 |
| Jul 14, 2026 | 235.00 | 235.48 | 226.24 | 228.68 | 228.68 | -3.37% | 3,320,512 |
| Jul 13, 2026 | 240.00 | 240.85 | 235.21 | 236.66 | 236.66 | -1.24% | 1,237,675 |
| Jul 10, 2026 | 240.00 | 241.30 | 237.71 | 239.64 | 239.64 | 0.99% | 1,404,427 |
| Jul 9, 2026 | 237.40 | 240.35 | 235.47 | 237.29 | 237.29 | 0.94% | 1,465,353 |
| Jul 8, 2026 | 238.89 | 246.66 | 233.70 | 235.09 | 235.09 | -2.94% | 3,489,144 |
| Jul 7, 2026 | 243.91 | 245.90 | 238.76 | 242.20 | 242.20 | -0.70% | 2,476,939 |
| Jul 6, 2026 | 237.49 | 244.70 | 235.61 | 243.91 | 243.91 | 2.70% | 4,028,456 |
| Jul 3, 2026 | 236.00 | 239.80 | 233.05 | 237.49 | 237.49 | 1.40% | 2,679,400 |
| Jul 2, 2026 | 240.00 | 241.97 | 233.35 | 234.21 | 234.21 | -1.42% | 1,916,754 |
| Jul 1, 2026 | 240.61 | 244.58 | 236.30 | 237.58 | 237.58 | -1.26% | 2,513,440 |
| Jun 30, 2026 | 245.80 | 246.40 | 239.21 | 240.61 | 240.61 | -1.58% | 2,043,294 |
| Jun 29, 2026 | 251.82 | 251.82 | 242.81 | 244.47 | 244.47 | -2.92% | 2,732,605 |
| Jun 25, 2026 | 256.20 | 256.90 | 250.10 | 251.82 | 251.82 | -0.74% | 2,854,776 |
| Jun 24, 2026 | 260.24 | 261.77 | 252.29 | 253.69 | 253.69 | -2.52% | 2,919,936 |
| Jun 23, 2026 | 258.50 | 265.00 | 257.35 | 260.24 | 260.24 | 0.67% | 7,878,530 |
| Jun 22, 2026 | 251.75 | 261.93 | 251.01 | 258.50 | 258.50 | 3.09% | 7,510,440 |
| Jun 19, 2026 | 253.50 | 258.90 | 248.20 | 250.74 | 250.74 | -0.95% | 6,016,884 |
| Jun 18, 2026 | 245.74 | 255.54 | 241.64 | 253.15 | 253.15 | 4.10% | 10,768,290 |
| Jun 17, 2026 | 233.50 | 244.65 | 233.50 | 243.19 | 243.19 | 4.71% | 6,865,480 |
| Jun 16, 2026 | 238.55 | 241.30 | 231.00 | 232.26 | 232.26 | -1.61% | 3,310,923 |
| Jun 15, 2026 | 240.00 | 242.29 | 235.10 | 236.07 | 236.07 | 0.59% | 2,391,782 |
| Jun 12, 2026 | 225.10 | 238.50 | 225.10 | 234.68 | 234.68 | 4.79% | 3,699,138 |
| Jun 11, 2026 | 231.80 | 233.00 | 220.00 | 223.95 | 223.95 | -3.49% | 1,775,617 |
| Jun 10, 2026 | 238.50 | 239.90 | 231.00 | 232.05 | 232.05 | -3.06% | 2,000,951 |
| Jun 9, 2026 | 241.10 | 242.37 | 236.38 | 239.37 | 239.37 | - | 1,954,446 |
| Jun 8, 2026 | 234.01 | 243.85 | 232.16 | 239.37 | 239.37 | 0.67% | 4,779,777 |
| Jun 5, 2026 | 238.60 | 240.50 | 235.20 | 237.78 | 237.78 | 0.05% | 2,382,489 |
| Jun 4, 2026 | 227.40 | 238.61 | 225.02 | 237.67 | 237.67 | 4.23% | 4,223,885 |
| Jun 3, 2026 | 227.00 | 229.45 | 221.10 | 228.02 | 228.02 | 0.35% | 1,792,655 |
| Jun 2, 2026 | 222.00 | 228.09 | 221.75 | 227.23 | 227.23 | 1.11% | 1,521,948 |
| Jun 1, 2026 | 232.49 | 232.77 | 223.75 | 224.73 | 224.73 | -3.01% | 2,806,531 |
| May 29, 2026 | 235.95 | 240.75 | 230.00 | 231.70 | 231.70 | -1.15% | 3,177,009 |
| May 27, 2026 | 232.00 | 241.00 | 231.25 | 234.40 | 234.40 | 1.69% | 4,636,808 |
| May 26, 2026 | 230.75 | 236.80 | 226.80 | 230.50 | 230.50 | 0.83% | 4,080,935 |
| May 25, 2026 | 219.20 | 229.45 | 216.65 | 228.60 | 228.60 | 5.83% | 8,741,247 |
| May 22, 2026 | 220.95 | 225.55 | 213.00 | 216.00 | 216.00 | -8.94% | 19,341,960 |
| May 21, 2026 | 243.70 | 247.70 | 235.35 | 237.20 | 237.20 | -1.74% | 3,083,203 |