Engineers India Limited (BOM:532178)
India
· Delayed Price · Currency is INR 257.45
+14.70 (6.06%)
At close: Apr 27, 2026
Engineers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 258.70 | 260.00 | 254.30 | 256.40 | 256.40 | -0.41% | 124,078 |
| Apr 27, 2026 | 244.25 | 264.50 | 243.80 | 257.45 | 257.45 | 6.06% | 595,597 |
| Apr 24, 2026 | 243.80 | 246.15 | 238.85 | 242.75 | 242.75 | -0.33% | 123,404 |
| Apr 23, 2026 | 244.85 | 246.75 | 241.25 | 243.55 | 243.55 | -0.79% | 130,511 |
| Apr 22, 2026 | 242.05 | 250.40 | 242.05 | 245.50 | 245.50 | 0.92% | 557,344 |
| Apr 21, 2026 | 242.90 | 247.65 | 242.50 | 243.25 | 243.25 | 0.54% | 151,513 |
| Apr 20, 2026 | 241.00 | 249.60 | 236.95 | 241.95 | 241.95 | 0.17% | 314,675 |
| Apr 17, 2026 | 229.15 | 247.50 | 229.15 | 241.55 | 241.55 | 5.71% | 1,709,433 |
| Apr 16, 2026 | 222.75 | 230.15 | 218.15 | 228.50 | 228.50 | 4.03% | 362,333 |
| Apr 15, 2026 | 220.15 | 223.10 | 219.05 | 219.65 | 219.65 | 0.97% | 205,879 |
| Apr 13, 2026 | 209.75 | 219.15 | 206.60 | 217.55 | 217.55 | 1.80% | 196,171 |
| Apr 10, 2026 | 211.95 | 215.30 | 210.00 | 213.70 | 213.70 | 2.47% | 193,730 |
| Apr 9, 2026 | 208.75 | 211.95 | 205.00 | 208.55 | 208.55 | 1.04% | 233,132 |
| Apr 8, 2026 | 209.50 | 209.50 | 204.05 | 206.40 | 206.40 | 3.88% | 219,298 |
| Apr 7, 2026 | 200.00 | 203.35 | 198.20 | 198.70 | 198.70 | -1.76% | 143,430 |
| Apr 6, 2026 | 199.00 | 204.00 | 195.50 | 202.25 | 202.25 | 0.80% | 321,947 |
| Apr 2, 2026 | 197.85 | 201.70 | 191.60 | 200.65 | 200.65 | -0.10% | 161,287 |
| Apr 1, 2026 | 191.75 | 201.95 | 188.40 | 200.85 | 200.85 | 10.05% | 476,977 |
| Mar 30, 2026 | 187.55 | 191.55 | 180.80 | 182.50 | 182.50 | -3.80% | 130,026 |
| Mar 27, 2026 | 193.25 | 194.05 | 187.95 | 189.70 | 189.70 | -3.21% | 259,916 |
| Mar 25, 2026 | 191.25 | 197.30 | 190.35 | 196.00 | 196.00 | 4.67% | 217,558 |
| Mar 24, 2026 | 186.75 | 188.95 | 183.20 | 187.25 | 187.25 | 3.28% | 195,188 |
| Mar 23, 2026 | 190.55 | 190.55 | 179.10 | 181.30 | 181.30 | -5.38% | 171,274 |
| Mar 20, 2026 | 191.65 | 196.95 | 190.35 | 191.60 | 191.60 | 1.97% | 298,074 |
| Mar 19, 2026 | 191.05 | 192.60 | 187.35 | 187.90 | 187.90 | -3.42% | 105,221 |
| Mar 18, 2026 | 191.40 | 196.05 | 190.20 | 194.55 | 194.55 | 2.75% | 127,712 |
| Mar 17, 2026 | 189.05 | 190.80 | 186.00 | 189.35 | 189.35 | 0.16% | 164,439 |
| Mar 16, 2026 | 189.55 | 190.70 | 185.30 | 189.05 | 189.05 | -0.16% | 283,794 |
| Mar 13, 2026 | 198.05 | 199.95 | 187.40 | 189.35 | 189.35 | -5.66% | 293,585 |
| Mar 12, 2026 | 199.10 | 204.65 | 193.50 | 200.70 | 200.70 | 0.85% | 141,107 |
| Mar 11, 2026 | 201.35 | 206.30 | 198.00 | 199.00 | 199.00 | -0.43% | 95,754 |
| Mar 10, 2026 | 199.60 | 200.95 | 197.30 | 199.85 | 199.85 | 2.20% | 197,137 |
| Mar 9, 2026 | 199.70 | 199.70 | 193.25 | 195.55 | 195.55 | -4.49% | 216,128 |
| Mar 6, 2026 | 203.70 | 209.15 | 203.70 | 204.75 | 204.75 | - | 150,175 |
| Mar 5, 2026 | 204.30 | 207.00 | 200.80 | 204.75 | 203.25 | 1.14% | 177,739 |
| Mar 4, 2026 | 209.95 | 209.95 | 201.10 | 202.45 | 200.97 | -4.93% | 484,338 |
| Mar 2, 2026 | 207.00 | 218.55 | 207.00 | 212.95 | 211.39 | -3.90% | 283,504 |
| Feb 27, 2026 | 223.45 | 226.00 | 218.95 | 221.60 | 219.98 | -1.36% | 295,198 |
| Feb 26, 2026 | 221.00 | 225.40 | 219.70 | 224.65 | 223.00 | 2.21% | 554,782 |
| Feb 25, 2026 | 217.70 | 221.60 | 215.50 | 219.80 | 218.19 | 1.62% | 413,399 |
| Feb 24, 2026 | 216.75 | 218.65 | 211.75 | 216.30 | 214.72 | -0.21% | 243,727 |
| Feb 23, 2026 | 217.65 | 222.85 | 214.40 | 216.75 | 215.16 | 0.79% | 691,481 |
| Feb 20, 2026 | 218.10 | 218.10 | 213.80 | 215.05 | 213.47 | -1.10% | 205,795 |
| Feb 19, 2026 | 217.90 | 221.95 | 211.80 | 217.45 | 215.86 | 1.35% | 787,516 |
| Feb 18, 2026 | 217.25 | 220.80 | 209.50 | 214.55 | 212.98 | -0.33% | 1,976,324 |
| Feb 17, 2026 | 231.30 | 236.00 | 214.00 | 215.25 | 213.67 | -5.07% | 5,037,133 |
| Feb 16, 2026 | 202.80 | 236.40 | 200.35 | 226.75 | 225.09 | 12.34% | 6,291,026 |
| Feb 13, 2026 | 196.25 | 209.95 | 196.25 | 201.85 | 200.37 | 11.64% | 6,165,179 |
| Feb 12, 2026 | 183.95 | 185.00 | 180.10 | 180.80 | 179.48 | -1.85% | 73,128 |
| Feb 11, 2026 | 183.50 | 184.70 | 181.05 | 184.20 | 182.85 | 0.46% | 125,099 |
| Feb 10, 2026 | 182.95 | 184.80 | 180.40 | 183.35 | 182.01 | 1.41% | 118,982 |
| Feb 9, 2026 | 173.30 | 181.80 | 172.60 | 180.80 | 179.48 | 5.52% | 272,022 |
| Feb 6, 2026 | 173.30 | 173.55 | 170.40 | 171.35 | 170.09 | -1.49% | 105,565 |
| Feb 5, 2026 | 176.55 | 176.55 | 173.20 | 173.95 | 172.68 | -1.61% | 69,961 |
| Feb 4, 2026 | 173.30 | 177.15 | 173.15 | 176.80 | 175.50 | 2.11% | 157,848 |
| Feb 3, 2026 | 176.25 | 177.95 | 172.35 | 173.15 | 171.88 | 1.08% | 152,499 |
| Feb 2, 2026 | 170.75 | 172.75 | 166.10 | 171.30 | 170.05 | 1.57% | 74,509 |
| Feb 1, 2026 | 171.40 | 175.55 | 167.05 | 168.65 | 167.41 | -2.26% | 178,551 |
| Jan 30, 2026 | 168.85 | 173.00 | 166.30 | 172.55 | 171.29 | 1.50% | 180,865 |
| Jan 29, 2026 | 173.40 | 174.00 | 168.75 | 170.00 | 168.75 | -1.88% | 107,832 |
| Jan 28, 2026 | 165.25 | 174.35 | 165.25 | 173.25 | 171.98 | 5.26% | 321,483 |
| Jan 27, 2026 | 167.75 | 167.80 | 163.60 | 164.60 | 163.39 | -1.61% | 222,667 |
| Jan 23, 2026 | 176.55 | 177.35 | 166.55 | 167.30 | 166.07 | -5.13% | 253,378 |
| Jan 22, 2026 | 180.00 | 180.85 | 175.90 | 176.35 | 175.06 | -1.20% | 68,293 |
| Jan 21, 2026 | 179.10 | 182.60 | 173.60 | 178.50 | 177.19 | -1.14% | 164,936 |
| Jan 20, 2026 | 185.75 | 186.40 | 180.00 | 180.55 | 179.23 | -2.80% | 259,835 |
| Jan 19, 2026 | 191.75 | 191.75 | 185.30 | 185.75 | 184.39 | -0.83% | 243,442 |
| Jan 16, 2026 | 197.05 | 197.60 | 186.50 | 187.30 | 185.93 | -4.85% | 413,904 |
| Jan 14, 2026 | 193.65 | 197.60 | 193.65 | 196.85 | 195.41 | 1.55% | 41,339 |
| Jan 13, 2026 | 196.20 | 197.20 | 192.15 | 193.85 | 192.43 | -0.36% | 77,763 |
| Jan 12, 2026 | 193.25 | 195.30 | 187.50 | 194.55 | 193.12 | 0.52% | 158,978 |
| Jan 9, 2026 | 195.65 | 198.80 | 193.05 | 193.55 | 192.13 | -1.98% | 97,497 |
| Jan 8, 2026 | 204.35 | 205.60 | 197.00 | 197.45 | 196.00 | -3.54% | 168,438 |
| Jan 7, 2026 | 204.25 | 207.55 | 204.25 | 204.70 | 203.20 | -0.44% | 111,890 |
| Jan 6, 2026 | 208.65 | 208.65 | 203.85 | 205.60 | 204.09 | -0.12% | 382,629 |
| Jan 5, 2026 | 207.60 | 209.45 | 204.35 | 205.85 | 204.34 | -0.24% | 145,866 |
| Jan 2, 2026 | 202.70 | 207.50 | 199.75 | 206.35 | 204.84 | 1.83% | 242,701 |
| Jan 1, 2026 | 202.60 | 204.80 | 201.50 | 202.65 | 201.17 | 0.62% | 137,989 |
| Dec 31, 2025 | 199.10 | 202.65 | 199.10 | 201.40 | 199.92 | 1.18% | 42,181 |
| Dec 30, 2025 | 202.05 | 202.05 | 198.40 | 199.05 | 197.59 | -1.07% | 331,197 |
| Dec 29, 2025 | 207.25 | 207.25 | 200.60 | 201.20 | 199.73 | -2.02% | 220,857 |
| Dec 26, 2025 | 199.10 | 208.50 | 199.10 | 205.35 | 203.85 | 2.14% | 205,664 |
| Dec 24, 2025 | 199.25 | 202.85 | 199.25 | 201.05 | 199.58 | 0.60% | 78,431 |
| Dec 23, 2025 | 199.20 | 202.30 | 198.55 | 199.85 | 198.39 | 0.35% | 116,538 |
| Dec 22, 2025 | 199.85 | 203.15 | 198.00 | 199.15 | 197.69 | 0.03% | 71,550 |
| Dec 19, 2025 | 192.85 | 200.10 | 192.85 | 199.10 | 197.64 | 2.39% | 75,377 |
| Dec 18, 2025 | 191.10 | 194.95 | 191.10 | 194.45 | 193.03 | 0.08% | 69,419 |
| Dec 17, 2025 | 192.65 | 195.25 | 192.35 | 194.30 | 192.88 | 0.10% | 55,488 |
| Dec 16, 2025 | 193.05 | 195.30 | 192.15 | 194.10 | 192.68 | 0.13% | 99,951 |
| Dec 15, 2025 | 191.25 | 196.45 | 191.25 | 193.85 | 192.43 | 0.65% | 90,411 |
| Dec 12, 2025 | 193.70 | 195.30 | 192.15 | 192.60 | 191.19 | -0.54% | 54,653 |
| Dec 11, 2025 | 192.05 | 194.50 | 191.65 | 193.65 | 192.23 | 0.91% | 32,117 |
| Dec 10, 2025 | 197.00 | 197.70 | 191.45 | 191.90 | 190.49 | -2.61% | 70,779 |
| Dec 9, 2025 | 189.90 | 198.00 | 189.15 | 197.05 | 195.61 | 3.79% | 292,402 |
| Dec 8, 2025 | 202.70 | 202.70 | 188.50 | 189.85 | 188.46 | -6.36% | 219,010 |
| Dec 5, 2025 | 201.25 | 205.45 | 200.90 | 202.75 | 201.26 | 0.62% | 117,505 |
| Dec 4, 2025 | 196.50 | 202.00 | 196.40 | 201.50 | 200.02 | 1.59% | 74,732 |
| Dec 3, 2025 | 199.15 | 199.35 | 196.30 | 198.35 | 195.90 | 0.20% | 62,116 |
| Dec 2, 2025 | 196.45 | 198.60 | 195.35 | 197.95 | 195.51 | 0.76% | 37,225 |
| Dec 1, 2025 | 198.05 | 200.15 | 196.05 | 196.45 | 194.03 | -0.30% | 91,461 |