IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India · Delayed Price · Currency is INR 27.99
-0.04 (-0.14%)
At close: Apr 17, 2026
NSE:IL_FSENGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.30 | 29.00 | 27.00 | 27.99 | 27.99 | -0.14% | 5,495 |
| Apr 16, 2026 | 28.05 | 28.05 | 27.00 | 28.03 | 28.03 | 2.98% | 38,347 |
| Apr 15, 2026 | 27.65 | 28.05 | 27.00 | 27.22 | 27.22 | -1.56% | 2,469 |
| Apr 13, 2026 | 26.93 | 27.65 | 26.00 | 27.65 | 27.65 | 2.67% | 19,492 |
| Apr 10, 2026 | 26.70 | 27.80 | 25.99 | 26.93 | 26.93 | 0.86% | 31,412 |
| Apr 9, 2026 | 26.93 | 28.00 | 26.06 | 26.70 | 26.70 | -0.85% | 12,074 |
| Apr 8, 2026 | 25.66 | 26.94 | 24.45 | 26.93 | 26.93 | 4.95% | 23,647 |
| Apr 7, 2026 | 23.80 | 25.73 | 23.80 | 25.66 | 25.66 | 2.64% | 4,580 |
| Apr 6, 2026 | 23.01 | 25.00 | 23.01 | 25.00 | 25.00 | 3.95% | 4,889 |
| Apr 2, 2026 | 23.50 | 24.05 | 23.50 | 24.05 | 24.05 | -0.99% | 2,133 |
| Apr 1, 2026 | 22.70 | 24.31 | 22.70 | 24.29 | 24.29 | 4.88% | 30,400 |
| Mar 30, 2026 | 23.50 | 24.05 | 23.15 | 23.16 | 23.16 | -4.93% | 7,053 |
| Mar 27, 2026 | 25.99 | 25.99 | 23.55 | 24.36 | 24.36 | -1.69% | 52,137 |
| Mar 25, 2026 | 23.62 | 24.80 | 23.60 | 24.78 | 24.78 | 4.91% | 51,460 |
| Mar 24, 2026 | 22.55 | 23.62 | 22.55 | 23.62 | 23.62 | 4.98% | 3,127 |
| Mar 23, 2026 | 23.50 | 24.00 | 22.17 | 22.50 | 22.50 | -3.56% | 49,746 |
| Mar 20, 2026 | 24.88 | 24.88 | 22.60 | 23.33 | 23.33 | -1.56% | 22,393 |
| Mar 19, 2026 | 23.70 | 24.50 | 23.70 | 23.70 | 23.70 | - | 5,058 |
| Mar 18, 2026 | 23.75 | 24.55 | 23.50 | 23.70 | 23.70 | 0.13% | 1,401 |
| Mar 17, 2026 | 23.19 | 24.34 | 23.00 | 23.67 | 23.67 | 2.07% | 29,711 |
| Mar 16, 2026 | 22.00 | 23.19 | 22.00 | 23.19 | 23.19 | 4.98% | 17,881 |
| Mar 13, 2026 | 22.88 | 23.39 | 22.02 | 22.09 | 22.09 | -3.45% | 2,556 |
| Mar 12, 2026 | 22.50 | 23.53 | 22.01 | 22.88 | 22.88 | -0.52% | 453,599 |
| Mar 11, 2026 | 23.20 | 23.49 | 22.33 | 23.00 | 23.00 | -2.13% | 27,785 |
| Mar 10, 2026 | 23.01 | 24.50 | 22.65 | 23.50 | 23.50 | -0.17% | 44,945 |
| Mar 9, 2026 | 23.65 | 23.65 | 22.85 | 23.54 | 23.54 | -2.12% | 43,989 |
| Mar 6, 2026 | 25.35 | 25.55 | 24.01 | 24.05 | 24.05 | -3.10% | 27,568 |
| Mar 5, 2026 | 25.22 | 25.22 | 24.01 | 24.82 | 24.82 | 0.36% | 10,537 |
| Mar 4, 2026 | 25.35 | 25.35 | 24.10 | 24.73 | 24.73 | -2.48% | 26,544 |
| Mar 2, 2026 | 25.70 | 25.70 | 24.42 | 25.36 | 25.36 | -1.32% | 34,147 |
| Feb 27, 2026 | 26.00 | 27.05 | 25.50 | 25.70 | 25.70 | -1.23% | 72,256 |
| Feb 26, 2026 | 25.21 | 26.44 | 25.21 | 26.02 | 26.02 | 3.29% | 118,129 |
| Feb 25, 2026 | 24.00 | 25.20 | 23.50 | 25.19 | 25.19 | 4.96% | 93,331 |
| Feb 24, 2026 | 23.50 | 24.05 | 22.06 | 24.00 | 24.00 | 3.99% | 49,505 |
| Feb 23, 2026 | 23.50 | 23.50 | 22.00 | 23.08 | 23.08 | 2.40% | 3,465 |
| Feb 20, 2026 | 21.70 | 22.58 | 21.00 | 22.54 | 22.54 | 3.58% | 15,653 |
| Feb 19, 2026 | 22.63 | 23.50 | 21.76 | 21.76 | 21.76 | -4.98% | 429,226 |
| Feb 18, 2026 | 25.20 | 25.20 | 22.89 | 22.90 | 22.90 | -4.94% | 367,975 |
| Feb 17, 2026 | 25.71 | 25.71 | 24.09 | 24.09 | 24.09 | -4.97% | 47,153 |
| Feb 16, 2026 | 26.06 | 26.06 | 24.76 | 25.35 | 25.35 | -2.72% | 58,124 |
| Feb 13, 2026 | 27.08 | 27.08 | 26.06 | 26.06 | 26.06 | -4.99% | 55,798 |
| Feb 12, 2026 | 28.80 | 28.80 | 27.42 | 27.43 | 27.43 | -4.95% | 13,717 |
| Feb 11, 2026 | 29.69 | 29.69 | 27.10 | 28.86 | 28.86 | 1.23% | 53,854 |
| Feb 10, 2026 | 28.52 | 28.52 | 27.00 | 28.51 | 28.51 | 4.93% | 86,995 |
| Feb 9, 2026 | 26.20 | 27.17 | 26.20 | 27.17 | 27.17 | 4.98% | 26,447 |
| Feb 6, 2026 | 25.88 | 25.88 | 24.25 | 25.88 | 25.88 | 4.99% | 106,262 |
| Feb 5, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4.98% | 43,933 |
| Feb 4, 2026 | 22.89 | 23.48 | 22.01 | 23.48 | 23.48 | 4.96% | 13,412 |
| Feb 3, 2026 | 22.65 | 22.93 | 22.11 | 22.37 | 22.37 | 0.77% | 5,206 |
| Feb 2, 2026 | 23.40 | 23.40 | 21.83 | 22.20 | 22.20 | -3.35% | 7,107 |