IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India · Delayed Price · Currency is INR 24.82
+0.09 (0.36%)
At close: Mar 5, 2026
NSE:IL_FSENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.22 | 25.22 | 24.01 | 24.82 | 24.82 | 0.36% | 10,537 |
| Mar 4, 2026 | 25.35 | 25.35 | 24.10 | 24.73 | 24.73 | -2.48% | 26,544 |
| Mar 2, 2026 | 25.70 | 25.70 | 24.42 | 25.36 | 25.36 | -1.32% | 34,147 |
| Feb 27, 2026 | 26.00 | 27.05 | 25.50 | 25.70 | 25.70 | -1.23% | 72,256 |
| Feb 26, 2026 | 25.21 | 26.44 | 25.21 | 26.02 | 26.02 | 3.29% | 118,129 |
| Feb 25, 2026 | 24.00 | 25.20 | 23.50 | 25.19 | 25.19 | 4.96% | 93,331 |
| Feb 24, 2026 | 23.50 | 24.05 | 22.06 | 24.00 | 24.00 | 3.99% | 49,505 |
| Feb 23, 2026 | 23.50 | 23.50 | 22.00 | 23.08 | 23.08 | 2.40% | 3,465 |
| Feb 20, 2026 | 21.70 | 22.58 | 21.00 | 22.54 | 22.54 | 3.58% | 15,653 |
| Feb 19, 2026 | 22.63 | 23.50 | 21.76 | 21.76 | 21.76 | -4.98% | 429,226 |
| Feb 18, 2026 | 25.20 | 25.20 | 22.89 | 22.90 | 22.90 | -4.94% | 367,975 |
| Feb 17, 2026 | 25.71 | 25.71 | 24.09 | 24.09 | 24.09 | -4.97% | 47,153 |
| Feb 16, 2026 | 26.06 | 26.06 | 24.76 | 25.35 | 25.35 | -2.72% | 58,124 |
| Feb 13, 2026 | 27.08 | 27.08 | 26.06 | 26.06 | 26.06 | -4.99% | 55,798 |
| Feb 12, 2026 | 28.80 | 28.80 | 27.42 | 27.43 | 27.43 | -4.95% | 13,717 |
| Feb 11, 2026 | 29.69 | 29.69 | 27.10 | 28.86 | 28.86 | 1.23% | 53,854 |
| Feb 10, 2026 | 28.52 | 28.52 | 27.00 | 28.51 | 28.51 | 4.93% | 86,995 |
| Feb 9, 2026 | 26.20 | 27.17 | 26.20 | 27.17 | 27.17 | 4.98% | 26,447 |
| Feb 6, 2026 | 25.88 | 25.88 | 24.25 | 25.88 | 25.88 | 4.99% | 106,262 |
| Feb 5, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4.98% | 43,933 |
| Feb 4, 2026 | 22.89 | 23.48 | 22.01 | 23.48 | 23.48 | 4.96% | 13,412 |
| Feb 3, 2026 | 22.65 | 22.93 | 22.11 | 22.37 | 22.37 | 0.77% | 5,206 |
| Feb 2, 2026 | 23.40 | 23.40 | 21.83 | 22.20 | 22.20 | -3.35% | 7,107 |
| Feb 1, 2026 | 23.47 | 23.47 | 21.25 | 22.97 | 22.97 | 2.73% | 5,102 |
| Jan 30, 2026 | 22.09 | 23.49 | 22.09 | 22.36 | 22.36 | -3.83% | 11,600 |
| Jan 29, 2026 | 23.67 | 23.67 | 22.04 | 23.25 | 23.25 | 0.22% | 25,409 |
| Jan 28, 2026 | 22.26 | 23.35 | 21.20 | 23.20 | 23.20 | 4.22% | 13,253 |
| Jan 27, 2026 | 24.60 | 24.60 | 22.26 | 22.26 | 22.26 | -4.99% | 15,096 |
| Jan 23, 2026 | 23.56 | 25.50 | 23.36 | 23.43 | 23.43 | -4.68% | 12,276 |
| Jan 22, 2026 | 25.38 | 25.38 | 23.56 | 24.58 | 24.58 | -0.89% | 16,305 |
| Jan 21, 2026 | 23.35 | 25.60 | 23.33 | 24.80 | 24.80 | 1.06% | 10,160 |
| Jan 20, 2026 | 25.00 | 26.00 | 24.40 | 24.54 | 24.54 | -3.39% | 20,603 |
| Jan 19, 2026 | 26.24 | 26.24 | 25.11 | 25.40 | 25.40 | -3.20% | 9,732 |
| Jan 16, 2026 | 25.72 | 27.55 | 25.00 | 26.24 | 26.24 | - | 52,771 |
| Jan 14, 2026 | 27.00 | 27.00 | 25.62 | 26.24 | 26.24 | -2.20% | 7,590 |
| Jan 13, 2026 | 27.00 | 27.00 | 26.15 | 26.83 | 26.83 | 0.71% | 9,481 |
| Jan 12, 2026 | 26.50 | 27.40 | 26.15 | 26.64 | 26.64 | 2.03% | 39,440 |
| Jan 9, 2026 | 26.00 | 26.72 | 25.51 | 26.11 | 26.11 | 2.59% | 32,706 |
| Jan 8, 2026 | 26.24 | 26.95 | 24.97 | 25.45 | 25.45 | -3.16% | 13,067 |
| Jan 7, 2026 | 27.85 | 27.85 | 25.51 | 26.28 | 26.28 | -2.12% | 16,416 |
| Jan 6, 2026 | 26.50 | 26.99 | 25.50 | 26.85 | 26.85 | 1.36% | 2,348 |
| Jan 5, 2026 | 26.08 | 27.24 | 25.58 | 26.49 | 26.49 | 1.57% | 9,757 |
| Jan 2, 2026 | 26.50 | 26.85 | 25.75 | 26.08 | 26.08 | -1.95% | 2,301 |
| Jan 1, 2026 | 26.00 | 26.70 | 25.76 | 26.60 | 26.60 | -0.56% | 1,789 |
| Dec 31, 2025 | 27.00 | 27.15 | 26.40 | 26.75 | 26.75 | 1.40% | 1,315 |
| Dec 30, 2025 | 26.38 | 26.41 | 26.38 | 26.38 | 26.38 | -3.33% | 3,465 |
| Dec 29, 2025 | 27.35 | 27.35 | 25.90 | 27.29 | 27.29 | 1.34% | 3,468 |
| Dec 26, 2025 | 28.00 | 28.00 | 25.95 | 26.93 | 26.93 | -0.04% | 3,087 |
| Dec 24, 2025 | 27.00 | 27.00 | 25.80 | 26.94 | 26.94 | 3.38% | 8,431 |
| Dec 23, 2025 | 26.93 | 26.93 | 25.59 | 26.06 | 26.06 | -3.23% | 12,857 |