Engineers India Limited ENGINERSIN
NSE · India · Industrial Services
INR 312.75+3.15 (+1.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 309.60 | -0.19% | INR 310.75 | INR 315.50 | INR 307.50 | 3.13M |
| 2026-09-29 | INR 310.20 | -1.18% | INR 310.10 | INR 316.80 | INR 304.75 | 4.99M |
| 2026-09-28 | INR 313.90 | -0.55% | INR 316.90 | INR 321.40 | INR 309.00 | 9.84M |
| 2026-09-25 | INR 315.65 | +6.40% | INR 297.00 | INR 318.90 | INR 295.05 | 19.62M |
| 2026-09-24 | INR 296.65 | -3.12% | INR 303.50 | INR 305.65 | INR 295.00 | 4.63M |
| 2026-09-23 | INR 306.20 | +1.21% | INR 301.40 | INR 309.50 | INR 292.85 | 11.23M |
| 2026-09-22 | INR 302.55 | +6.06% | INR 286.70 | INR 304.95 | INR 281.50 | 23.54M |
| 2026-09-21 | INR 285.25 | +7.10% | INR 268.25 | INR 286.90 | INR 268.25 | 10.64M |
| 2026-09-18 | INR 266.35 | +0.99% | INR 265.00 | INR 268.50 | INR 263.50 | 1.73M |
| 2026-09-17 | INR 263.75 | +1.19% | INR 261.00 | INR 267.95 | INR 259.95 | 1.56M |
| 2026-09-16 | INR 260.65 | -0.69% | INR 261.40 | INR 265.60 | INR 253.60 | 2.21M |
| 2026-09-15 | INR 262.45 | -2.42% | INR 270.00 | INR 273.00 | INR 261.60 | 2.41M |
| 2026-09-14 | INR 268.95 | 0.00% | INR 268.95 | INR 268.95 | INR 268.95 | 0 |
| 2026-09-11 | INR 268.95 | -1.14% | INR 270.60 | INR 272.25 | INR 267.10 | 1.65M |
| 2026-09-10 | INR 272.05 | -0.38% | INR 273.60 | INR 277.80 | INR 270.10 | 1.65M |
| 2026-09-09 | INR 273.10 | -2.18% | INR 279.00 | INR 283.30 | INR 272.00 | 2.22M |
| 2026-09-08 | INR 279.20 | +0.78% | INR 277.60 | INR 281.95 | INR 271.45 | 2.93M |
| 2026-09-07 | INR 277.05 | -0.86% | INR 281.05 | INR 283.75 | INR 272.75 | 3.27M |
| 2026-09-04 | INR 279.45 | -0.89% | INR 282.40 | INR 284.50 | INR 278.35 | 3.49M |
| 2026-09-03 | INR 281.95 | +1.93% | INR 275.55 | INR 285.10 | INR 272.25 | 7.40M |
| 2026-09-02 | INR 276.60 | -1.23% | INR 279.00 | INR 282.85 | INR 273.65 | 6.78M |
| 2026-09-01 | INR 280.05 | +6.94% | INR 263.00 | INR 289.65 | INR 260.45 | 57.54M |
| 2026-08-31 | INR 261.87 | +3.21% | INR 254.00 | INR 263.55 | INR 252.91 | 6.25M |
| 2026-08-28 | INR 253.72 | +2.74% | INR 247.50 | INR 254.59 | INR 246.76 | 4.34M |
| 2026-08-27 | INR 246.96 | -1.36% | INR 250.75 | INR 252.47 | INR 243.50 | 1.50M |
| 2026-08-26 | INR 250.36 | -0.01% | INR 250.99 | INR 253.92 | INR 248.85 | 1.36M |
| 2026-08-25 | INR 250.38 | -1.75% | INR 256.00 | INR 258.55 | INR 248.70 | 2.65M |
| 2026-08-24 | INR 254.83 | +4.05% | INR 245.00 | INR 256.50 | INR 243.83 | 5.61M |
| 2026-08-21 | INR 244.91 | +3.25% | INR 236.20 | INR 246.49 | INR 236.20 | 2.54M |
| 2026-08-20 | INR 237.21 | +0.13% | INR 237.49 | INR 240.60 | INR 235.34 | 1.21M |
| 2026-08-19 | INR 236.90 | -3.22% | INR 244.78 | INR 246.90 | INR 235.35 | 1.46M |
| 2026-08-18 | INR 244.78 | +1.92% | INR 239.25 | INR 249.00 | INR 239.25 | 2.44M |
| 2026-08-17 | INR 240.18 | -1.44% | INR 244.00 | INR 245.01 | INR 239.04 | 1.27M |
| 2026-08-14 | INR 243.68 | +1.29% | INR 245.50 | INR 253.40 | INR 241.30 | 7.32M |
| 2026-08-13 | INR 240.58 | +0.58% | INR 239.20 | INR 245.60 | INR 239.20 | 1.97M |
| 2026-08-12 | INR 239.20 | -1.56% | INR 243.35 | INR 246.80 | INR 238.00 | 1.26M |
| 2026-08-11 | INR 242.99 | -2.00% | INR 248.00 | INR 249.80 | INR 242.35 | 1.93M |
| 2026-08-10 | INR 247.96 | +3.06% | INR 240.60 | INR 249.00 | INR 238.95 | 3.33M |
| 2026-08-07 | INR 240.60 | -0.74% | INR 239.80 | INR 242.50 | INR 238.37 | 1.24M |
| 2026-08-06 | INR 242.39 | +0.88% | INR 240.27 | INR 245.75 | INR 236.26 | 4.14M |
| 2026-08-05 | INR 240.27 | +6.84% | INR 226.45 | INR 241.90 | INR 226.45 | 8.57M |
| 2026-08-04 | INR 224.89 | -0.84% | INR 227.05 | INR 228.00 | INR 223.80 | 1.20M |
| 2026-08-03 | INR 226.80 | +1.99% | INR 222.38 | INR 228.68 | INR 222.38 | 1.54M |
| 2026-07-31 | INR 222.38 | +0.18% | INR 222.99 | INR 224.68 | INR 220.10 | 877.79K |
| 2026-07-30 | INR 221.98 | -1.59% | INR 225.10 | INR 225.35 | INR 221.10 | 799.63K |
| 2026-07-29 | INR 225.56 | +1.33% | INR 223.00 | INR 226.50 | INR 222.91 | 614.77K |
| 2026-07-28 | INR 222.59 | -1.69% | INR 226.42 | INR 227.54 | INR 221.00 | 1.15M |
| 2026-07-27 | INR 226.42 | +0.54% | INR 226.06 | INR 229.95 | INR 225.10 | 837.87K |
| 2026-07-24 | INR 225.21 | +0.43% | INR 223.14 | INR 226.60 | INR 219.44 | 856.41K |
| 2026-07-23 | INR 224.25 | -0.51% | INR 225.50 | INR 226.74 | INR 222.50 | 699.71K |
| 2026-07-22 | INR 225.39 | -1.20% | INR 227.75 | INR 228.30 | INR 224.20 | 789.21K |
| 2026-07-21 | INR 228.12 | -0.72% | INR 229.00 | INR 230.62 | INR 227.57 | 625.01K |
| 2026-07-20 | INR 229.78 | +0.93% | INR 227.45 | INR 231.57 | INR 226.75 | 1.07M |
| 2026-07-17 | INR 227.66 | -1.71% | INR 232.30 | INR 232.30 | INR 226.90 | 975.44K |
| 2026-07-16 | INR 231.61 | +0.55% | INR 231.50 | INR 235.30 | INR 227.05 | 2.33M |
| 2026-07-15 | INR 230.34 | +0.73% | INR 229.00 | INR 232.39 | INR 228.74 | 1.47M |
| 2026-07-14 | INR 228.68 | -3.37% | INR 235.00 | INR 235.48 | INR 226.24 | 3.32M |
| 2026-07-13 | INR 236.66 | -1.24% | INR 240.00 | INR 240.85 | INR 235.21 | 1.24M |
| 2026-07-10 | INR 239.64 | +0.99% | INR 240.00 | INR 241.30 | INR 237.71 | 1.40M |
| 2026-07-09 | INR 237.29 | +0.94% | INR 237.40 | INR 240.35 | INR 235.47 | 1.47M |
| 2026-07-08 | INR 235.09 | -2.94% | INR 238.89 | INR 246.66 | INR 233.70 | 3.49M |
| 2026-07-07 | INR 242.20 | -0.70% | INR 243.91 | INR 245.90 | INR 238.76 | 2.48M |
| 2026-07-06 | INR 243.91 | +2.70% | INR 237.49 | INR 244.70 | INR 235.61 | 4.03M |
| 2026-07-03 | INR 237.49 | +1.40% | INR 236.00 | INR 239.80 | INR 233.05 | 2.68M |
| 2026-07-02 | INR 234.21 | -1.42% | INR 240.00 | INR 241.97 | INR 233.35 | 1.92M |
| 2026-07-01 | INR 237.58 | -1.26% | INR 240.61 | INR 244.58 | INR 236.30 | 2.51M |
| 2026-06-30 | INR 240.61 | -1.58% | INR 245.80 | INR 246.40 | INR 239.21 | 2.04M |
| 2026-06-29 | INR 244.47 | -2.92% | INR 251.82 | INR 251.82 | INR 242.81 | 2.73M |
| 2026-06-26 | INR 251.82 | 0.00% | INR 251.82 | INR 251.82 | INR 251.82 | 0 |
| 2026-06-25 | INR 251.82 | -0.74% | INR 256.20 | INR 256.90 | INR 250.10 | 2.85M |
| 2026-06-24 | INR 253.69 | -2.52% | INR 260.24 | INR 261.77 | INR 252.29 | 2.92M |
| 2026-06-23 | INR 260.24 | +0.67% | INR 258.50 | INR 265.00 | INR 257.35 | 7.88M |
| 2026-06-22 | INR 258.50 | +3.09% | INR 251.75 | INR 261.93 | INR 251.01 | 7.51M |
| 2026-06-19 | INR 250.74 | -0.95% | INR 253.50 | INR 258.90 | INR 248.20 | 6.02M |
| 2026-06-18 | INR 253.15 | +4.10% | INR 245.74 | INR 255.54 | INR 241.64 | 10.77M |
| 2026-06-17 | INR 243.19 | +4.71% | INR 233.50 | INR 244.65 | INR 233.50 | 6.87M |
| 2026-06-16 | INR 232.26 | -1.61% | INR 238.55 | INR 241.30 | INR 231.00 | 3.31M |
| 2026-06-15 | INR 236.07 | +0.59% | INR 240.00 | INR 242.29 | INR 235.10 | 2.39M |
| 2026-06-12 | INR 234.68 | +4.79% | INR 225.10 | INR 238.50 | INR 225.10 | 3.70M |
| 2026-06-11 | INR 223.95 | -3.49% | INR 231.80 | INR 233.00 | INR 220.00 | 1.78M |
| 2026-06-10 | INR 232.05 | -3.06% | INR 238.50 | INR 239.90 | INR 231.00 | 2.00M |
| 2026-06-09 | INR 239.37 | 0.00% | INR 241.10 | INR 242.37 | INR 236.38 | 1.95M |
| 2026-06-08 | INR 239.37 | +0.67% | INR 234.01 | INR 243.85 | INR 232.16 | 4.78M |
| 2026-06-05 | INR 237.78 | +0.05% | INR 238.60 | INR 240.50 | INR 235.20 | 2.38M |
| 2026-06-04 | INR 237.67 | +4.23% | INR 227.40 | INR 238.61 | INR 225.02 | 4.22M |
| 2026-06-03 | INR 228.02 | +0.35% | INR 227.00 | INR 229.45 | INR 221.10 | 1.79M |
| 2026-06-02 | INR 227.23 | +1.11% | INR 222.00 | INR 228.09 | INR 221.75 | 1.52M |
| 2026-06-01 | INR 224.73 | -3.01% | INR 232.49 | INR 232.77 | INR 223.75 | 2.81M |
| 2026-05-29 | INR 231.70 | -1.15% | INR 235.95 | INR 240.75 | INR 230.00 | 3.18M |
| 2026-05-28 | INR 234.40 | 0.00% | INR 234.40 | INR 234.40 | INR 234.40 | 0 |