IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India · Delayed Price · Currency is INR 24.58
-0.22 (-0.89%)
At close: Jan 22, 2026
NSE:IL_FSENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 26.20 | 27.00 | 26.00 | 26.93 | 26.93 | 3.14% | 6,583 |
| Dec 19, 2025 | 27.17 | 27.79 | 25.75 | 26.11 | 26.11 | -1.99% | 13,386 |
| Dec 18, 2025 | 26.92 | 26.92 | 26.01 | 26.64 | 26.64 | -1.00% | 2,200 |
| Dec 17, 2025 | 26.97 | 26.97 | 25.75 | 26.91 | 26.91 | -0.22% | 3,368 |
| Dec 16, 2025 | 27.59 | 27.59 | 25.51 | 26.97 | 26.97 | 2.63% | 5,832 |
| Dec 15, 2025 | 27.25 | 27.25 | 25.16 | 26.28 | 26.28 | 1.08% | 19,104 |
| Dec 12, 2025 | 27.00 | 27.03 | 25.51 | 26.00 | 26.00 | -1.89% | 2,052 |
| Dec 11, 2025 | 27.00 | 27.00 | 25.00 | 26.50 | 26.50 | 1.15% | 14,066 |
| Dec 10, 2025 | 26.80 | 28.00 | 26.00 | 26.20 | 26.20 | -4.03% | 5,518 |
| Dec 9, 2025 | 27.00 | 28.49 | 27.00 | 27.30 | 27.30 | -0.18% | 2,735 |
| Dec 8, 2025 | 30.15 | 30.15 | 27.35 | 27.35 | 27.35 | -5.00% | 2,548 |
| Dec 5, 2025 | 27.50 | 28.79 | 27.01 | 28.79 | 28.79 | 4.54% | 58,588 |
| Dec 4, 2025 | 28.03 | 29.40 | 27.50 | 27.54 | 27.54 | -1.75% | 8,635 |
| Dec 3, 2025 | 28.73 | 29.50 | 27.29 | 28.03 | 28.03 | -2.44% | 38,199 |
| Dec 2, 2025 | 30.99 | 30.99 | 28.60 | 28.73 | 28.73 | -3.07% | 9,334 |
| Dec 1, 2025 | 29.72 | 31.20 | 28.50 | 29.64 | 29.64 | -0.27% | 19,173 |
| Nov 28, 2025 | 29.50 | 29.72 | 28.35 | 29.72 | 29.72 | 4.98% | 35,361 |
| Nov 27, 2025 | 28.31 | 28.31 | 28.00 | 28.31 | 28.31 | 4.97% | 158,489 |
| Nov 26, 2025 | 26.95 | 26.97 | 25.71 | 26.97 | 26.97 | 4.98% | 63,174 |
| Nov 25, 2025 | 26.00 | 26.38 | 25.66 | 25.69 | 25.69 | -1.91% | 35,139 |
| Nov 24, 2025 | 27.00 | 27.50 | 25.57 | 26.19 | 26.19 | -0.64% | 37,556 |
| Nov 21, 2025 | 26.70 | 26.70 | 25.70 | 26.36 | 26.36 | -1.57% | 34,038 |
| Nov 20, 2025 | 27.50 | 27.78 | 26.51 | 26.78 | 26.78 | 1.21% | 34,723 |
| Nov 19, 2025 | 25.25 | 26.72 | 24.22 | 26.46 | 26.46 | 3.97% | 29,162 |
| Nov 18, 2025 | 24.81 | 25.90 | 23.65 | 25.45 | 25.45 | 2.50% | 23,132 |
| Nov 17, 2025 | 26.09 | 26.09 | 24.78 | 24.83 | 24.83 | -4.83% | 46,425 |
| Nov 14, 2025 | 26.64 | 26.64 | 24.81 | 26.09 | 26.09 | -0.11% | 17,682 |
| Nov 13, 2025 | 25.45 | 27.45 | 25.45 | 26.12 | 26.12 | -2.50% | 4,357 |