NSE:IL_FSENGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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