IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India · Delayed Price · Currency is INR 39.00
+0.99 (2.60%)
Oct 22, 2026, 2:59 PM IST
NSE:IL&FSENGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.30 | 39.00 | 38.06 | 39.00 | 39.00 | 2.60% | 100,880 |
| Oct 21, 2026 | 38.90 | 39.56 | 38.00 | 38.01 | 38.01 | -3.26% | 78,070 |
| Oct 19, 2026 | 39.15 | 40.55 | 38.00 | 39.29 | 39.29 | 0.74% | 59,403 |
| Oct 16, 2026 | 40.15 | 40.15 | 38.00 | 39.00 | 39.00 | - | 26,312 |
| Oct 15, 2026 | 38.65 | 40.00 | 37.50 | 39.00 | 39.00 | 0.91% | 14,587 |
| Oct 14, 2026 | 38.50 | 40.05 | 38.50 | 38.65 | 38.65 | -0.18% | 9,147 |
| Oct 13, 2026 | 39.05 | 39.55 | 38.51 | 38.72 | 38.72 | -0.74% | 6,550 |
| Oct 12, 2026 | 40.42 | 40.42 | 38.01 | 39.01 | 39.01 | 1.32% | 7,158 |
| Oct 9, 2026 | 38.57 | 39.50 | 38.00 | 38.50 | 38.50 | -0.18% | 10,217 |
| Oct 8, 2026 | 39.50 | 40.05 | 38.57 | 38.57 | 38.57 | -5.00% | 12,363 |
| Oct 7, 2026 | 40.00 | 41.00 | 39.50 | 40.60 | 40.60 | 2.68% | 13,115 |
| Oct 6, 2026 | 39.78 | 40.05 | 39.00 | 39.54 | 39.54 | -0.60% | 142,150 |
| Oct 5, 2026 | 38.50 | 40.05 | 38.50 | 39.78 | 39.78 | 3.08% | 11,636 |
| Oct 1, 2026 | 39.00 | 39.55 | 38.00 | 38.59 | 38.59 | 0.05% | 13,193 |
| Sep 30, 2026 | 35.00 | 38.59 | 35.00 | 38.57 | 38.57 | 4.92% | 14,299 |
| Sep 29, 2026 | 39.35 | 39.35 | 36.63 | 36.76 | 36.76 | -4.64% | 115,599 |
| Sep 28, 2026 | 40.00 | 40.00 | 38.00 | 38.55 | 38.55 | -3.63% | 56,417 |
| Sep 25, 2026 | 41.50 | 42.50 | 40.00 | 40.00 | 40.00 | -3.66% | 40,403 |
| Sep 24, 2026 | 42.00 | 42.40 | 41.50 | 41.52 | 41.52 | -1.14% | 6,502 |
| Sep 23, 2026 | 42.29 | 43.50 | 42.00 | 42.00 | 42.00 | -0.97% | 19,869 |
| Sep 22, 2026 | 43.80 | 43.80 | 41.01 | 42.41 | 42.41 | 0.78% | 38,786 |
| Sep 21, 2026 | 42.00 | 42.58 | 40.96 | 42.08 | 42.08 | 3.75% | 58,238 |
| Sep 18, 2026 | 39.00 | 40.95 | 38.60 | 40.56 | 40.56 | 4.00% | 77,426 |
| Sep 17, 2026 | 39.97 | 40.05 | 39.00 | 39.00 | 39.00 | -2.33% | 32,441 |
| Sep 16, 2026 | 39.20 | 40.05 | 38.50 | 39.93 | 39.93 | 1.94% | 36,753 |
| Sep 15, 2026 | 38.54 | 39.98 | 37.50 | 39.17 | 39.17 | 1.63% | 25,777 |
| Sep 11, 2026 | 37.65 | 39.90 | 37.50 | 38.54 | 38.54 | -1.41% | 62,188 |
| Sep 10, 2026 | 37.05 | 39.49 | 36.78 | 39.09 | 39.09 | 3.41% | 26,977 |
| Sep 9, 2026 | 36.50 | 37.80 | 35.51 | 37.80 | 37.80 | 5.00% | 61,277 |
| Sep 8, 2026 | 35.25 | 36.85 | 35.25 | 36.00 | 36.00 | -2.70% | 8,080 |
| Sep 7, 2026 | 37.50 | 37.65 | 37.00 | 37.00 | 37.00 | 0.68% | 30,844 |
| Sep 4, 2026 | 35.00 | 36.75 | 35.00 | 36.75 | 36.75 | 5.00% | 113,314 |
| Sep 3, 2026 | 34.55 | 35.49 | 34.55 | 35.00 | 35.00 | 2.64% | 43,003 |
| Sep 2, 2026 | 35.00 | 35.49 | 34.00 | 34.10 | 34.10 | -2.57% | 7,834 |
| Sep 1, 2026 | 35.20 | 35.55 | 34.52 | 35.00 | 35.00 | -1.57% | 28,135 |
| Aug 31, 2026 | 35.41 | 36.18 | 35.01 | 35.56 | 35.56 | 0.42% | 32,215 |
| Aug 28, 2026 | 36.00 | 36.00 | 35.01 | 35.41 | 35.41 | -0.39% | 34,647 |
| Aug 27, 2026 | 36.00 | 36.00 | 34.80 | 35.55 | 35.55 | 1.40% | 14,849 |
| Aug 26, 2026 | 36.00 | 36.00 | 35.00 | 35.06 | 35.06 | -2.07% | 13,950 |
| Aug 25, 2026 | 36.00 | 36.00 | 35.50 | 35.80 | 35.80 | -0.56% | 22,816 |
| Aug 24, 2026 | 35.66 | 36.98 | 35.51 | 36.00 | 36.00 | -1.07% | 39,166 |
| 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 |