IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India · Delayed Price · Currency is INR 39.09
+1.29 (3.41%)
At close: Sep 10, 2026
NSE:IL_FSENGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |