NSE:IL_FSENGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.00	37.00	35.50	36.39	36.39	-0.68%	10,752
Aug 20, 2026	38.89	39.39	36.50	36.64	36.64	-2.40%	648,369
Aug 19, 2026	37.55	38.00	35.75	37.54	37.54	-0.08%	37,062
Aug 18, 2026	36.55	37.57	36.55	37.57	37.57	4.97%	25,615
Aug 17, 2026	37.46	37.46	35.51	35.79	35.79	-2.56%	8,873
Aug 14, 2026	35.50	36.75	35.50	36.73	36.73	4.94%	13,556
Aug 13, 2026	33.25	35.49	33.25	35.00	35.00	1.36%	11,685
Aug 12, 2026	35.01	35.19	34.38	34.53	34.53	-1.88%	5,368
Aug 11, 2026	36.21	36.21	35.00	35.19	35.19	-0.87%	7,200
Aug 10, 2026	36.15	36.15	35.50	35.50	35.50	-3.69%	7,851
Aug 7, 2026	35.52	37.05	35.00	36.86	36.86	3.77%	42,406
Aug 6, 2026	35.00	35.75	34.51	35.52	35.52	1.49%	59,660
Aug 5, 2026	36.50	36.50	34.01	35.00	35.00	-0.46%	20,417
Aug 4, 2026	35.10	35.97	34.00	35.16	35.16	-0.09%	4,587
Aug 3, 2026	36.96	36.96	35.14	35.19	35.19	-4.84%	63,162
Jul 31, 2026	37.30	37.30	34.00	36.98	36.98	4.08%	81,416
Jul 30, 2026	35.52	35.53	35.00	35.53	35.53	4.99%	72,337
Jul 29, 2026	32.50	33.84	32.50	33.84	33.84	5.00%	30,910
Jul 28, 2026	30.38	32.23	30.38	32.23	32.23	4.98%	28,172
Jul 27, 2026	30.10	32.00	29.99	30.70	30.70	-2.72%	56,693
Jul 24, 2026	31.56	31.56	31.56	31.56	31.56	4.99%	13,246
Jul 23, 2026	29.03	30.06	29.03	30.06	30.06	4.99%	7,639
Jul 22, 2026	27.50	28.63	27.50	28.63	28.63	4.99%	39,719
Jul 21, 2026	27.05	28.50	27.00	27.27	27.27	-2.78%	12,061
Jul 20, 2026	27.57	28.05	27.08	28.05	28.05	1.74%	27,600
Jul 17, 2026	28.05	28.54	27.50	27.57	27.57	-1.36%	2,572
Jul 16, 2026	27.61	28.55	27.60	27.95	27.95	-1.76%	3,575
Jul 15, 2026	28.00	29.03	26.51	28.45	28.45	2.56%	24,181
Jul 14, 2026	28.55	28.55	27.50	27.74	27.74	-3.18%	44,341
Jul 13, 2026	29.95	29.95	27.71	28.65	28.65	0.35%	2,069
Jul 10, 2026	28.55	28.55	28.10	28.55	28.55	-0.66%	799
Jul 9, 2026	28.46	29.05	27.50	28.74	28.74	1.02%	11,964
Jul 8, 2026	29.00	29.50	28.32	28.45	28.45	-4.56%	10,939
Jul 7, 2026	29.55	29.99	28.51	29.81	29.81	0.88%	36,867
Jul 6, 2026	30.00	30.00	28.50	29.55	29.55	-1.50%	14,046
Jul 3, 2026	30.47	30.55	29.50	30.00	30.00	-1.54%	4,723
Jul 2, 2026	29.50	30.55	29.00	30.47	30.47	3.67%	33,054
Jul 1, 2026	30.00	30.05	29.06	29.39	29.39	-1.74%	3,592
Jun 30, 2026	28.01	30.05	28.01	29.91	29.91	1.63%	9,057
Jun 29, 2026	30.45	30.55	29.00	29.43	29.43	-3.35%	11,110
Jun 25, 2026	28.71	30.50	28.71	30.45	30.45	1.03%	7,070
Jun 24, 2026	31.00	31.55	29.60	30.14	30.14	-1.54%	14,899
Jun 23, 2026	31.00	31.00	29.51	30.61	30.61	-0.84%	7,909
Jun 22, 2026	32.17	32.75	30.57	30.87	30.87	-4.04%	23,817
Jun 19, 2026	31.30	32.40	30.51	32.17	32.17	2.78%	16,424
Jun 18, 2026	29.99	31.44	29.00	31.30	31.30	4.51%	73,143
Jun 17, 2026	29.90	29.95	29.01	29.95	29.95	1.56%	3,610
Jun 16, 2026	29.55	29.89	28.51	29.49	29.49	0.17%	4,388
Jun 15, 2026	30.36	30.36	28.10	29.44	29.44	1.80%	8,393
Jun 12, 2026	29.72	29.72	28.50	28.92	28.92	-0.41%	61,551