NSE:IL_FSENGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	29.00	29.99	28.01	29.04	29.04	-0.07%	59,027
Jun 10, 2026	29.03	29.99	29.00	29.06	29.06	0.21%	5,091
Jun 9, 2026	30.00	30.00	28.50	29.00	29.00	-0.03%	48,528
Jun 8, 2026	28.19	29.02	26.52	29.01	29.01	4.96%	36,943
Jun 5, 2026	28.98	28.98	27.60	27.64	27.64	0.14%	23,908
Jun 4, 2026	27.05	27.75	26.50	27.60	27.60	4.43%	7,118
Jun 3, 2026	27.80	28.50	26.41	26.43	26.43	-4.89%	20,242
Jun 2, 2026	29.25	29.25	27.79	27.79	27.79	-4.99%	11,393
Jun 1, 2026	30.50	30.50	29.25	29.25	29.25	-4.97%	15,713
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