IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India · Delayed Price · Currency is INR 30.78
-1.09 (-3.42%)
At close: May 29, 2026
NSE:IL_FSENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 32.00 | 33.46 | 30.50 | 30.78 | 30.78 | -3.42% | 77,008 |
| May 27, 2026 | 31.80 | 31.87 | 31.80 | 31.87 | 31.87 | 4.97% | 50,982 |
| May 26, 2026 | 28.90 | 30.36 | 28.00 | 30.36 | 30.36 | 4.98% | 74,539 |
| May 25, 2026 | 27.00 | 28.94 | 27.00 | 28.92 | 28.92 | 3.32% | 23,230 |
| May 22, 2026 | 27.50 | 28.00 | 26.55 | 27.99 | 27.99 | 2.53% | 23,324 |
| May 21, 2026 | 25.55 | 27.30 | 25.00 | 27.30 | 27.30 | 5.00% | 33,425 |
| May 20, 2026 | 26.00 | 26.50 | 25.13 | 26.00 | 26.00 | -1.70% | 81,766 |
| May 19, 2026 | 25.34 | 27.05 | 25.34 | 26.45 | 26.45 | -0.38% | 5,581 |
| May 18, 2026 | 26.50 | 26.55 | 26.00 | 26.55 | 26.55 | -0.90% | 11,818 |
| May 15, 2026 | 26.00 | 27.05 | 26.00 | 26.79 | 26.79 | -0.59% | 11,416 |
| May 14, 2026 | 25.61 | 27.05 | 25.61 | 26.95 | 26.95 | 1.47% | 12,678 |
| May 13, 2026 | 26.38 | 27.55 | 26.00 | 26.56 | 26.56 | -1.19% | 16,190 |
| May 12, 2026 | 27.49 | 28.00 | 26.75 | 26.88 | 26.88 | -2.22% | 30,548 |
| May 11, 2026 | 28.34 | 28.34 | 27.00 | 27.49 | 27.49 | -3.00% | 57,405 |
| May 8, 2026 | 28.10 | 29.48 | 27.50 | 28.34 | 28.34 | 0.85% | 13,888 |
| May 7, 2026 | 27.31 | 28.10 | 26.77 | 28.10 | 28.10 | 4.97% | 18,368 |
| May 6, 2026 | 25.50 | 26.77 | 25.00 | 26.77 | 26.77 | 4.98% | 34,356 |
| May 5, 2026 | 25.50 | 26.05 | 25.00 | 25.50 | 25.50 | -1.92% | 23,370 |
| May 4, 2026 | 25.48 | 26.55 | 25.48 | 26.00 | 26.00 | -1.14% | 31,230 |
| Apr 30, 2026 | 26.50 | 26.82 | 25.31 | 26.30 | 26.30 | -0.75% | 27,525 |
| Apr 29, 2026 | 27.40 | 27.53 | 25.50 | 26.50 | 26.50 | 1.07% | 22,262 |
| Apr 28, 2026 | 28.20 | 28.20 | 26.00 | 26.22 | 26.22 | -2.53% | 50,868 |
| Apr 27, 2026 | 27.00 | 27.30 | 26.01 | 26.90 | 26.90 | 3.46% | 22,557 |
| Apr 24, 2026 | 26.50 | 26.99 | 26.00 | 26.00 | 26.00 | -3.74% | 18,322 |
| Apr 23, 2026 | 28.84 | 28.84 | 26.13 | 27.01 | 27.01 | -1.78% | 31,643 |
| Apr 22, 2026 | 28.00 | 28.05 | 27.00 | 27.50 | 27.50 | -1.75% | 14,242 |
| Apr 21, 2026 | 27.05 | 28.65 | 27.05 | 27.99 | 27.99 | 0.54% | 26,710 |
| Apr 20, 2026 | 28.35 | 29.35 | 27.50 | 27.84 | 27.84 | -0.54% | 1,346 |
| Apr 17, 2026 | 28.30 | 29.00 | 27.00 | 27.99 | 27.99 | -0.14% | 5,495 |
| Apr 16, 2026 | 28.05 | 28.05 | 27.00 | 28.03 | 28.03 | 2.98% | 38,347 |
| Apr 15, 2026 | 27.65 | 28.05 | 27.00 | 27.22 | 27.22 | -1.56% | 2,469 |
| Apr 13, 2026 | 26.93 | 27.65 | 26.00 | 27.65 | 27.65 | 2.67% | 19,492 |
| Apr 10, 2026 | 26.70 | 27.80 | 25.99 | 26.93 | 26.93 | 0.86% | 31,412 |
| Apr 9, 2026 | 26.93 | 28.00 | 26.06 | 26.70 | 26.70 | -0.85% | 12,074 |
| Apr 8, 2026 | 25.66 | 26.94 | 24.45 | 26.93 | 26.93 | 4.95% | 23,647 |
| Apr 7, 2026 | 23.80 | 25.73 | 23.80 | 25.66 | 25.66 | 2.64% | 4,580 |
| Apr 6, 2026 | 23.01 | 25.00 | 23.01 | 25.00 | 25.00 | 3.95% | 4,889 |
| Apr 2, 2026 | 23.50 | 24.05 | 23.50 | 24.05 | 24.05 | -0.99% | 2,133 |
| Apr 1, 2026 | 22.70 | 24.31 | 22.70 | 24.29 | 24.29 | 4.88% | 30,400 |
| Mar 30, 2026 | 23.50 | 24.05 | 23.15 | 23.16 | 23.16 | -4.93% | 7,053 |
| Mar 27, 2026 | 25.99 | 25.99 | 23.55 | 24.36 | 24.36 | -1.69% | 52,137 |
| Mar 25, 2026 | 23.62 | 24.80 | 23.60 | 24.78 | 24.78 | 4.91% | 51,460 |
| Mar 24, 2026 | 22.55 | 23.62 | 22.55 | 23.62 | 23.62 | 4.98% | 3,127 |
| Mar 23, 2026 | 23.50 | 24.00 | 22.17 | 22.50 | 22.50 | -3.56% | 49,746 |
| Mar 20, 2026 | 24.88 | 24.88 | 22.60 | 23.33 | 23.33 | -1.56% | 22,393 |
| Mar 19, 2026 | 23.70 | 24.50 | 23.70 | 23.70 | 23.70 | - | 5,058 |
| Mar 18, 2026 | 23.75 | 24.55 | 23.50 | 23.70 | 23.70 | 0.13% | 1,401 |
| Mar 17, 2026 | 23.19 | 24.34 | 23.00 | 23.67 | 23.67 | 2.07% | 29,711 |
| Mar 16, 2026 | 22.00 | 23.19 | 22.00 | 23.19 | 23.19 | 4.98% | 17,881 |
| Mar 13, 2026 | 22.88 | 23.39 | 22.02 | 22.09 | 22.09 | -3.45% | 2,556 |