Skip to main content
Enviro Infra Engineers Limited (NSE:EIEL)
India flag India · Delayed Price · Currency is INR
139.25
+2.11 (1.54%)
Mar 10, 2026, 11:40 AM IST

Enviro Infra Engineers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026139.60140.00135.00136.85136.85-2.94%68,722
Mar 6, 2026142.20148.00140.65141.00141.00-2.46%59,034
Mar 5, 2026144.05147.00141.00144.55144.550.66%68,817
Mar 4, 2026145.05149.65143.15143.60143.60-6.02%91,417
Mar 2, 2026152.00154.90149.90152.80152.80-3.29%40,375
Feb 27, 2026160.15160.55157.70158.00158.00-1.34%28,493
Feb 26, 2026160.70163.40159.45160.15160.150.63%37,193
Feb 25, 2026160.55162.30158.00159.15159.15-0.66%24,781
Feb 24, 2026161.05162.90159.10160.20160.20-1.99%31,956
Feb 23, 2026161.25166.90161.15163.45163.451.62%35,065
Feb 20, 2026161.95164.20160.00160.85160.85-0.95%27,563
Feb 19, 2026165.60166.70161.35162.40162.40-1.90%16,649
Feb 18, 2026164.45167.00163.10165.55165.551.41%23,042
Feb 17, 2026160.60165.60160.55163.25163.251.33%27,157
Feb 16, 2026165.25166.15158.95161.10161.10-3.59%76,300
Feb 13, 2026169.85169.85165.05167.10167.10-1.71%74,555
Feb 12, 2026173.20173.20168.50170.00170.00-1.68%19,078
Feb 11, 2026174.85175.80172.00172.90172.90-0.83%23,041
Feb 10, 2026177.55182.00172.90174.35174.35-1.86%99,198
Feb 9, 2026181.20194.25173.00177.65177.65-1.93%175,382
Feb 6, 2026179.40184.45177.30181.15181.151.00%39,064
Feb 5, 2026182.70183.95178.10179.35179.35-1.83%15,031
Feb 4, 2026178.00184.15177.40182.70182.701.13%37,525
Feb 3, 2026181.25181.80175.85180.65180.654.66%77,984
Feb 2, 2026172.50174.95166.40172.60172.600.06%51,483
Feb 1, 2026182.20184.75171.20172.50172.50-4.43%64,474
Jan 30, 2026182.35182.35172.70180.50180.502.06%28,322
Jan 29, 2026177.20179.00174.05176.85176.85-0.17%46,726
Jan 28, 2026167.20180.00167.10177.15177.156.01%45,989
Jan 27, 2026171.05171.95163.55167.10167.10-2.25%49,690
Jan 23, 2026176.70177.25169.35170.95170.95-3.20%21,448
Jan 22, 2026169.05178.95168.90176.60176.605.09%44,250
Jan 21, 2026173.65175.40166.60168.05168.05-3.42%85,640
Jan 20, 2026185.05185.05172.90174.00174.00-4.79%49,969
Jan 19, 2026183.75186.60181.85182.75182.75-2.17%29,783
Jan 16, 2026187.70189.00186.25186.80186.80-0.21%23,169
Jan 14, 2026189.65189.80186.70187.20187.20-1.19%21,862
Jan 13, 2026185.40193.50185.40189.45189.452.24%54,319
Jan 12, 2026188.00188.00181.65185.30185.30-2.14%58,199
Jan 9, 2026193.85194.45188.25189.35189.35-2.35%52,592
Jan 8, 2026200.00200.20193.25193.90193.90-2.93%27,822
Jan 7, 2026199.15202.00199.00199.75199.75-0.55%14,774
Jan 6, 2026202.80203.70200.05200.85200.85-0.94%20,975
Jan 5, 2026206.95207.85201.55202.75202.75-2.10%29,688
Jan 2, 2026203.25207.95203.00207.10207.101.89%26,076
Jan 1, 2026205.50206.80202.85203.25203.25-1.33%13,564
Dec 31, 2025203.40206.55203.40206.00206.001.30%14,390
Dec 30, 2025202.85205.30201.45203.35203.35-0.02%29,934
Dec 29, 2025206.75209.25203.05203.40203.40-1.81%23,214
Dec 26, 2025205.25213.75204.90207.15207.150.88%24,445
Dec 24, 2025208.95211.65204.65205.35205.35-0.99%38,331
Dec 23, 2025207.00210.60205.60207.40207.400.90%43,022
Dec 22, 2025201.45209.85201.40205.55205.552.04%52,500
Dec 19, 2025199.05202.00198.00201.45201.451.36%17,889
Dec 18, 2025198.25200.55196.00198.75198.750.03%26,496
Dec 17, 2025201.15202.60198.10198.70198.70-1.46%19,468
Dec 16, 2025202.85204.55200.50201.65201.65-2.06%13,066
Dec 15, 2025198.55207.90198.55205.90205.902.49%35,614
Dec 12, 2025196.05203.05196.05200.90200.900.83%19,785
Dec 11, 2025197.90199.90196.05199.25199.250.68%32,494
Dec 10, 2025201.80203.25197.20197.90197.90-1.93%31,729
Dec 9, 2025195.40203.25191.20201.80201.803.17%78,788
Dec 8, 2025202.80204.60193.85195.60195.60-3.53%42,645
Dec 5, 2025208.70208.70202.50202.75202.75-2.83%28,074
Dec 4, 2025207.00209.95207.00208.65208.65-0.67%16,622
Dec 3, 2025214.10214.70209.20210.05210.05-1.89%29,746
Dec 2, 2025219.45219.45213.70214.10214.10-2.46%27,559
Dec 1, 2025218.05226.35218.05219.50219.501.11%46,227
Nov 28, 2025215.30218.50214.45217.10217.10-0.02%16,952
Nov 27, 2025216.60219.00216.20217.15217.150.28%23,291
Nov 26, 2025214.85217.25212.95216.55216.551.74%20,677
Nov 25, 2025207.00214.35207.00212.85212.851.77%33,988
Nov 24, 2025210.35214.70207.80209.15209.15-1.67%55,176
Nov 21, 2025217.95218.00212.20212.70212.70-2.50%31,178
Nov 20, 2025219.20221.55217.70218.15218.15-0.46%35,794
Nov 19, 2025223.05223.55218.45219.15219.15-1.92%43,565
Nov 18, 2025229.00229.00222.00223.45223.45-1.74%56,924
Nov 17, 2025225.60229.00225.30227.40227.400.78%34,318
Nov 14, 2025225.05228.05225.05225.65225.65-0.66%18,842
Nov 13, 2025228.85230.95227.00227.15227.15-0.53%33,261
Nov 12, 2025225.60231.35225.60228.35228.351.29%42,765
Nov 11, 2025229.20230.60225.00225.45225.45-1.81%45,725
Nov 10, 2025229.15232.10226.80229.60229.600.26%55,512
Nov 7, 2025237.55237.55227.35229.00229.00-4.04%102,373
Nov 6, 2025250.00250.00235.15238.65238.65-5.11%157,959
Nov 4, 2025252.05254.25247.70251.50251.50-0.14%54,611
Nov 3, 2025254.75254.75250.05251.85251.85-0.63%35,913
Oct 31, 2025251.45256.70249.05253.45253.451.28%49,952
Oct 30, 2025249.05257.45249.05250.25250.251.13%81,114
Oct 29, 2025241.00248.60239.40247.45247.453.13%95,810
Oct 28, 2025242.00243.85239.55239.95239.95-1.07%28,232
Oct 27, 2025244.60245.20242.00242.55242.55-1.08%21,517
Oct 24, 2025241.95247.30241.35245.20245.201.20%54,946
Oct 23, 2025245.15246.30241.80242.30242.30-1.34%29,833
Oct 21, 2025243.05246.60243.05245.60245.601.45%23,147
Oct 20, 2025242.15243.10239.55242.10242.100.12%28,963
Oct 17, 2025242.75243.60239.95241.80241.80-0.96%35,506
Oct 16, 2025245.10246.65242.75244.15244.15-0.08%32,044
Oct 15, 2025242.65245.95242.30244.35244.351.18%46,676
Oct 14, 2025245.05247.80238.55241.50241.50-1.91%54,610