Enviro Infra Engineers Limited EIEL
NSE · India · Industrial Services
INR 184.00-5.62 (-2.96%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 184.00 | -2.96% | INR 188.80 | INR 192.00 | INR 182.95 | 775.96K |
| 2026-09-30 | INR 189.62 | -0.97% | INR 193.05 | INR 195.66 | INR 188.00 | 435.98K |
| 2026-09-29 | INR 191.48 | -0.79% | INR 192.68 | INR 193.35 | INR 188.60 | 453.95K |
| 2026-09-28 | INR 193.00 | -2.94% | INR 197.77 | INR 200.61 | INR 191.98 | 431.13K |
| 2026-09-25 | INR 198.85 | -1.38% | INR 200.60 | INR 201.33 | INR 196.10 | 1.03M |
| 2026-09-24 | INR 201.63 | -0.83% | INR 202.49 | INR 202.49 | INR 199.41 | 353.35K |
| 2026-09-23 | INR 203.32 | +1.12% | INR 201.55 | INR 206.19 | INR 201.34 | 442.19K |
| 2026-09-22 | INR 201.07 | -1.38% | INR 203.90 | INR 207.00 | INR 200.50 | 383.29K |
| 2026-09-21 | INR 203.89 | +1.94% | INR 200.99 | INR 204.80 | INR 199.43 | 651.76K |
| 2026-09-18 | INR 200.01 | +0.19% | INR 201.00 | INR 202.00 | INR 196.06 | 574.56K |
| 2026-09-17 | INR 199.64 | +2.45% | INR 194.85 | INR 201.67 | INR 193.21 | 1.53M |
| 2026-09-16 | INR 194.87 | -1.04% | INR 197.98 | INR 198.99 | INR 190.50 | 495.75K |
| 2026-09-15 | INR 196.91 | -4.92% | INR 207.11 | INR 208.25 | INR 196.00 | 875.48K |
| 2026-09-14 | INR 207.11 | 0.00% | INR 207.11 | INR 207.11 | INR 207.11 | 0 |
| 2026-09-11 | INR 207.11 | -2.15% | INR 209.00 | INR 209.00 | INR 202.09 | 1.55M |
| 2026-09-10 | INR 211.65 | +2.71% | INR 211.03 | INR 215.74 | INR 209.00 | 5.83M |
| 2026-09-09 | INR 206.06 | +5.03% | INR 204.75 | INR 215.00 | INR 203.75 | 13.19M |
| 2026-09-08 | INR 196.20 | -1.07% | INR 198.03 | INR 200.00 | INR 195.68 | 1.03M |
| 2026-09-07 | INR 198.33 | -0.42% | INR 199.20 | INR 204.70 | INR 197.25 | 824.77K |
| 2026-09-04 | INR 199.17 | +1.79% | INR 196.90 | INR 201.70 | INR 195.65 | 769.68K |
| 2026-09-03 | INR 195.66 | +1.72% | INR 192.90 | INR 197.00 | INR 192.90 | 360.61K |
| 2026-09-02 | INR 192.36 | +0.81% | INR 190.00 | INR 194.00 | INR 188.00 | 446.61K |
| 2026-09-01 | INR 190.82 | -3.10% | INR 196.50 | INR 196.82 | INR 190.10 | 590.77K |
| 2026-08-31 | INR 196.92 | -1.16% | INR 198.50 | INR 198.50 | INR 195.15 | 1.01M |
| 2026-08-28 | INR 199.23 | -0.90% | INR 201.80 | INR 201.80 | INR 197.80 | 296.10K |
| 2026-08-27 | INR 201.04 | +0.17% | INR 201.49 | INR 204.30 | INR 198.81 | 554.25K |
| 2026-08-26 | INR 200.69 | +3.07% | INR 195.65 | INR 201.89 | INR 194.81 | 688.90K |
| 2026-08-25 | INR 194.71 | -0.31% | INR 194.40 | INR 196.22 | INR 193.50 | 375.30K |
| 2026-08-24 | INR 195.31 | +0.30% | INR 195.24 | INR 197.80 | INR 193.02 | 569.96K |
| 2026-08-21 | INR 194.73 | -2.15% | INR 199.01 | INR 200.34 | INR 193.91 | 1.33M |
| 2026-08-20 | INR 199.01 | +1.47% | INR 197.94 | INR 201.48 | INR 197.94 | 504.82K |
| 2026-08-19 | INR 196.12 | -0.54% | INR 198.16 | INR 201.90 | INR 196.00 | 447.74K |
| 2026-08-18 | INR 197.18 | -1.49% | INR 200.24 | INR 201.89 | INR 196.50 | 439.15K |
| 2026-08-17 | INR 200.16 | +1.74% | INR 198.30 | INR 201.96 | INR 196.73 | 606.82K |
| 2026-08-14 | INR 196.73 | -3.13% | INR 203.00 | INR 204.12 | INR 195.67 | 895.05K |
| 2026-08-13 | INR 203.08 | -0.02% | INR 204.50 | INR 205.00 | INR 202.40 | 1.36M |
| 2026-08-12 | INR 203.13 | -5.07% | INR 212.00 | INR 212.89 | INR 200.84 | 2.47M |
| 2026-08-11 | INR 213.97 | -0.77% | INR 218.95 | INR 219.39 | INR 205.50 | 865.67K |
| 2026-08-10 | INR 215.63 | +1.16% | INR 214.08 | INR 217.98 | INR 212.65 | 668.17K |
| 2026-08-07 | INR 213.16 | -1.09% | INR 215.50 | INR 216.64 | INR 212.15 | 557.27K |
| 2026-08-06 | INR 215.50 | -1.17% | INR 218.00 | INR 219.95 | INR 214.56 | 644.56K |
| 2026-08-05 | INR 218.06 | -2.86% | INR 226.10 | INR 228.39 | INR 216.84 | 1.57M |
| 2026-08-04 | INR 224.48 | +0.83% | INR 222.64 | INR 228.84 | INR 222.64 | 960.83K |
| 2026-08-03 | INR 222.64 | +1.17% | INR 223.00 | INR 224.40 | INR 221.10 | 641.49K |
| 2026-07-31 | INR 220.06 | +3.02% | INR 213.61 | INR 223.99 | INR 213.01 | 1.46M |
| 2026-07-30 | INR 213.61 | -1.14% | INR 217.27 | INR 217.48 | INR 212.30 | 1.23M |
| 2026-07-29 | INR 216.07 | -0.18% | INR 216.49 | INR 219.90 | INR 215.20 | 475.16K |
| 2026-07-28 | INR 216.45 | -1.06% | INR 217.20 | INR 219.78 | INR 215.00 | 514.46K |
| 2026-07-27 | INR 218.76 | -0.64% | INR 223.90 | INR 224.94 | INR 217.49 | 646.61K |
| 2026-07-24 | INR 220.16 | +1.17% | INR 217.61 | INR 221.40 | INR 212.11 | 1.65M |
| 2026-07-23 | INR 217.62 | -2.98% | INR 222.55 | INR 225.75 | INR 216.10 | 1.01M |
| 2026-07-22 | INR 224.31 | -2.24% | INR 228.80 | INR 228.80 | INR 222.00 | 913.02K |
| 2026-07-21 | INR 229.46 | +0.05% | INR 229.00 | INR 233.49 | INR 225.78 | 1.51M |
| 2026-07-20 | INR 229.35 | +4.14% | INR 219.50 | INR 231.50 | INR 218.15 | 2.46M |
| 2026-07-17 | INR 220.23 | -2.90% | INR 225.34 | INR 225.85 | INR 218.53 | 1.89M |
| 2026-07-16 | INR 226.81 | -0.63% | INR 229.97 | INR 231.00 | INR 224.16 | 1.12M |
| 2026-07-15 | INR 228.24 | +0.33% | INR 229.00 | INR 233.60 | INR 227.05 | 1.56M |
| 2026-07-14 | INR 227.50 | -3.56% | INR 234.90 | INR 235.64 | INR 226.62 | 1.56M |
| 2026-07-13 | INR 235.89 | -3.52% | INR 241.90 | INR 241.90 | INR 235.10 | 2.32M |
| 2026-07-10 | INR 244.49 | +7.05% | INR 230.21 | INR 245.78 | INR 228.40 | 9.01M |
| 2026-07-09 | INR 228.39 | +1.50% | INR 227.00 | INR 233.50 | INR 226.14 | 1.75M |
| 2026-07-08 | INR 225.01 | -2.80% | INR 229.25 | INR 237.40 | INR 222.12 | 3.00M |
| 2026-07-07 | INR 231.49 | -3.74% | INR 242.00 | INR 242.63 | INR 227.36 | 2.74M |
| 2026-07-06 | INR 240.48 | +2.13% | INR 240.00 | INR 244.48 | INR 238.42 | 5.07M |
| 2026-07-03 | INR 235.46 | +3.08% | INR 231.60 | INR 247.40 | INR 231.01 | 14.47M |
| 2026-07-02 | INR 228.43 | +3.03% | INR 223.29 | INR 232.00 | INR 221.35 | 2.76M |
| 2026-07-01 | INR 221.72 | -0.90% | INR 224.60 | INR 231.80 | INR 220.50 | 2.97M |
| 2026-06-30 | INR 223.73 | +1.95% | INR 221.22 | INR 226.99 | INR 220.44 | 2.10M |
| 2026-06-29 | INR 219.46 | +0.42% | INR 218.00 | INR 223.90 | INR 212.35 | 2.80M |
| 2026-06-26 | INR 218.55 | 0.00% | INR 218.55 | INR 218.55 | INR 218.55 | 0 |
| 2026-06-25 | INR 218.55 | -0.79% | INR 220.95 | INR 225.00 | INR 215.20 | 2.75M |
| 2026-06-24 | INR 220.29 | -2.77% | INR 226.00 | INR 226.83 | INR 217.01 | 2.96M |
| 2026-06-23 | INR 226.56 | +0.73% | INR 226.98 | INR 233.50 | INR 219.25 | 16.38M |
| 2026-06-22 | INR 224.91 | +9.25% | INR 213.01 | INR 233.90 | INR 208.63 | 22.50M |
| 2026-06-19 | INR 205.87 | +5.70% | INR 195.00 | INR 213.20 | INR 192.85 | 6.45M |
| 2026-06-18 | INR 194.76 | -0.22% | INR 195.50 | INR 197.60 | INR 192.44 | 973.34K |
| 2026-06-17 | INR 195.18 | +0.64% | INR 195.20 | INR 196.79 | INR 192.61 | 1.01M |
| 2026-06-16 | INR 193.93 | +2.67% | INR 189.90 | INR 196.22 | INR 188.11 | 1.51M |
| 2026-06-15 | INR 188.89 | +1.81% | INR 189.50 | INR 191.88 | INR 188.18 | 753.46K |
| 2026-06-12 | INR 185.54 | +4.71% | INR 179.00 | INR 187.00 | INR 179.00 | 695.27K |
| 2026-06-11 | INR 177.20 | -2.21% | INR 179.55 | INR 179.93 | INR 175.50 | 574.51K |
| 2026-06-10 | INR 181.21 | -1.81% | INR 185.15 | INR 187.70 | INR 180.00 | 493.91K |
| 2026-06-09 | INR 184.55 | +2.26% | INR 180.41 | INR 185.89 | INR 180.41 | 831.53K |
| 2026-06-08 | INR 180.48 | -2.28% | INR 182.50 | INR 183.90 | INR 179.40 | 596.37K |
| 2026-06-05 | INR 184.69 | -0.54% | INR 186.00 | INR 188.41 | INR 183.48 | 596.96K |
| 2026-06-04 | INR 185.69 | +1.23% | INR 183.43 | INR 188.00 | INR 182.38 | 765.67K |
| 2026-06-03 | INR 183.43 | -2.19% | INR 187.21 | INR 187.87 | INR 181.58 | 741.94K |
| 2026-06-02 | INR 187.54 | +1.24% | INR 184.30 | INR 188.00 | INR 180.40 | 912.86K |
| 2026-06-01 | INR 185.25 | -2.51% | INR 192.00 | INR 192.05 | INR 183.72 | 1.35M |
| 2026-05-29 | INR 190.02 | -7.76% | INR 200.00 | INR 200.00 | INR 189.00 | 3.23M |