Engineers India Limited (NSE:ENGINERSIN)
India · Delayed Price · Currency is INR 231.70
-2.70 (-1.15%)
May 29, 2026, 3:30 PM IST
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 243.00 | 243.25 | 238.00 | 241.40 | 241.40 | -1.47% | 2,870,121 |
| May 19, 2026 | 238.90 | 250.60 | 238.00 | 245.00 | 245.00 | 3.14% | 4,635,220 |
| May 18, 2026 | 243.50 | 244.15 | 234.50 | 237.55 | 237.55 | -3.73% | 3,568,207 |
| May 15, 2026 | 254.05 | 254.75 | 244.25 | 246.75 | 246.75 | -2.87% | 3,447,733 |
| May 14, 2026 | 241.60 | 257.30 | 241.60 | 254.05 | 254.05 | 5.59% | 9,962,606 |
| May 13, 2026 | 237.00 | 248.40 | 237.00 | 240.60 | 240.60 | 1.54% | 3,202,676 |
| May 12, 2026 | 248.40 | 249.75 | 235.60 | 236.95 | 236.95 | -4.61% | 4,066,870 |
| May 11, 2026 | 256.40 | 256.95 | 247.75 | 248.40 | 248.40 | -3.14% | 3,189,651 |
| May 8, 2026 | 261.10 | 263.00 | 256.00 | 256.45 | 256.45 | -1.87% | 2,288,709 |
| May 7, 2026 | 262.50 | 267.00 | 258.00 | 261.35 | 261.35 | -0.38% | 4,651,205 |
| May 6, 2026 | 262.50 | 265.00 | 259.00 | 262.35 | 262.35 | 0.79% | 4,172,382 |
| May 5, 2026 | 261.40 | 262.40 | 256.00 | 260.30 | 260.30 | -0.53% | 4,041,158 |
| May 4, 2026 | 254.90 | 263.25 | 250.60 | 261.70 | 261.70 | 3.87% | 7,583,514 |
| Apr 30, 2026 | 252.00 | 254.74 | 247.51 | 251.94 | 251.94 | 0.39% | 4,883,287 |
| Apr 29, 2026 | 258.40 | 259.50 | 250.12 | 250.95 | 250.95 | -2.18% | 3,025,322 |
| Apr 28, 2026 | 258.10 | 260.00 | 254.05 | 256.54 | 256.54 | -0.38% | 4,017,707 |
| Apr 27, 2026 | 244.00 | 264.60 | 243.18 | 257.53 | 257.53 | 6.03% | 16,055,150 |
| Apr 24, 2026 | 243.50 | 246.30 | 238.61 | 242.89 | 242.89 | -0.32% | 4,896,976 |
| Apr 23, 2026 | 244.20 | 246.65 | 241.20 | 243.68 | 243.68 | -0.77% | 3,854,308 |
| Apr 22, 2026 | 243.00 | 250.39 | 242.80 | 245.58 | 245.58 | 0.96% | 6,097,611 |
| Apr 21, 2026 | 243.00 | 247.64 | 242.25 | 243.24 | 243.24 | 0.49% | 4,106,709 |
| Apr 20, 2026 | 241.00 | 249.70 | 236.71 | 242.06 | 242.06 | 0.11% | 8,353,205 |
| Apr 17, 2026 | 230.10 | 247.56 | 229.48 | 241.80 | 241.80 | 5.90% | 24,945,460 |
| Apr 16, 2026 | 223.00 | 230.00 | 218.10 | 228.32 | 228.32 | 3.83% | 10,361,400 |
| Apr 15, 2026 | 220.20 | 223.00 | 219.00 | 219.89 | 219.89 | 1.08% | 2,854,835 |
| Apr 13, 2026 | 210.00 | 219.20 | 206.23 | 217.55 | 217.55 | 1.78% | 4,689,832 |
| Apr 10, 2026 | 210.01 | 215.20 | 209.80 | 213.75 | 213.75 | 2.47% | 3,708,775 |
| Apr 9, 2026 | 207.21 | 212.00 | 205.00 | 208.59 | 208.59 | 1.03% | 5,471,271 |
| Apr 8, 2026 | 207.12 | 208.99 | 204.00 | 206.46 | 206.46 | 3.88% | 4,191,884 |
| Apr 7, 2026 | 199.70 | 203.30 | 198.01 | 198.74 | 198.74 | -1.74% | 2,019,381 |
| Apr 6, 2026 | 199.00 | 204.00 | 195.60 | 202.26 | 202.26 | 0.85% | 5,222,516 |
| Apr 2, 2026 | 194.00 | 201.88 | 191.61 | 200.55 | 200.55 | -0.21% | 4,200,321 |
| Apr 1, 2026 | 191.33 | 201.99 | 188.46 | 200.98 | 200.98 | 10.35% | 7,247,679 |
| Mar 30, 2026 | 186.00 | 191.71 | 177.50 | 182.13 | 182.13 | -4.01% | 2,792,391 |
| 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 |