Skip to main content
Enviro Infra Engineers Limited (NSE:EIEL)
India flag India · Delayed Price · Currency is INR
219.88
+3.10 (1.43%)
Apr 29, 2026, 3:30 PM IST

Enviro Infra Engineers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026219.95227.00216.00219.88219.881.43%5,316,518
Apr 28, 2026209.65219.89209.65216.78216.783.49%3,697,274
Apr 27, 2026207.50211.79206.85209.46209.461.38%1,202,283
Apr 24, 2026212.65214.43204.30206.61206.61-2.56%1,190,476
Apr 23, 2026212.20216.26210.50212.04212.04-0.07%2,029,003
Apr 22, 2026208.88213.83206.42212.19212.191.58%2,048,116
Apr 21, 2026206.00217.00206.00208.88208.881.28%2,607,675
Apr 20, 2026214.69214.69201.10206.24206.24-3.19%2,041,545
Apr 17, 2026218.41219.47211.54213.04213.04-1.88%3,288,048
Apr 16, 2026219.32224.79213.66217.13217.131.63%19,042,120
Apr 15, 2026201.29222.70200.74213.64213.647.27%72,027,340
Apr 13, 2026190.00203.50185.31199.17199.1715.03%85,659,770
Apr 10, 2026171.90175.20171.61173.15173.151.25%925,222
Apr 9, 2026171.00177.50168.58171.01171.01-0.04%1,342,133
Apr 8, 2026173.00173.95169.20171.08171.083.66%1,598,120
Apr 7, 2026166.00169.70164.00165.04165.04-1.20%1,099,621
Apr 6, 2026168.25171.59163.41167.05167.05-0.64%2,103,249
Apr 2, 2026155.47169.39155.47168.12168.122.78%8,678,727
Apr 1, 2026147.00166.80146.16163.57163.5716.51%25,012,760
Mar 30, 2026143.13146.90139.00140.39140.391.73%5,841,937
Mar 27, 2026146.00146.50137.40138.00138.00-5.92%1,619,393
Mar 25, 2026146.40152.69145.55146.69146.690.95%1,167,466
Mar 24, 2026146.00146.90141.21145.31145.312.42%997,398
Mar 23, 2026146.00146.01139.38141.88141.88-4.04%1,226,439
Mar 20, 2026147.95153.20147.07147.86147.861.36%951,340
Mar 19, 2026150.00150.00145.31145.88145.88-4.46%959,595
Mar 18, 2026146.50153.97146.50152.69152.694.60%1,270,441
Mar 17, 2026146.42147.42144.13145.98145.980.50%652,077
Mar 16, 2026152.04152.05142.72145.26145.26-4.46%1,265,292
Mar 13, 2026157.60159.00151.01152.04152.04-4.96%1,693,883
Mar 12, 2026156.28170.00151.74159.98159.984.51%24,106,180
Mar 11, 2026155.00165.00150.31153.08153.088.15%14,968,240
Mar 10, 2026138.51142.30137.28141.55141.553.22%822,258
Mar 9, 2026140.00140.00134.71137.14137.14-2.72%674,492
Mar 6, 2026142.58147.99140.50140.98140.98-2.31%739,275
Mar 5, 2026145.10146.93141.10144.32144.320.51%740,561
Mar 4, 2026149.33149.62142.70143.59143.59-5.90%1,002,106
Mar 2, 2026150.00154.90150.00152.59152.59-3.45%797,492
Feb 27, 2026159.90160.55157.60158.05158.05-1.26%360,412
Feb 26, 2026160.09163.50159.25160.07160.070.69%484,815
Feb 25, 2026161.69162.49158.00158.98158.98-0.89%330,500
Feb 24, 2026164.00164.00159.05160.41160.41-1.88%501,172
Feb 23, 2026163.00166.90161.14163.48163.481.58%651,008
Feb 20, 2026161.26164.30160.10160.93160.93-0.85%528,711
Feb 19, 2026166.90166.90161.20162.31162.31-1.96%324,495
Feb 18, 2026163.65167.09163.00165.56165.561.46%491,127
Feb 17, 2026160.78165.59160.70163.18163.181.49%691,077
Feb 16, 2026166.00167.00159.00160.78160.78-3.73%1,135,892
Feb 13, 2026169.52169.79165.00167.01167.01-1.48%729,175
Feb 12, 2026173.99173.99168.50169.52169.52-1.89%429,396
Feb 11, 2026174.45175.80172.01172.78172.78-0.86%710,816
Feb 10, 2026177.51182.39172.30174.28174.28-1.91%1,529,425
Feb 9, 2026181.77194.58171.80177.67177.67-1.93%2,991,463
Feb 6, 2026179.65184.50177.25181.17181.170.84%607,428
Feb 5, 2026184.77184.77178.35179.66179.66-1.81%326,872
Feb 4, 2026180.50184.32177.57182.97182.971.11%545,186
Feb 3, 2026181.10181.99176.01180.97180.974.86%774,752
Feb 2, 2026171.95175.00166.20172.59172.590.37%638,563
Feb 1, 2026181.87184.75170.15171.96171.96-4.72%667,052
Jan 30, 2026175.00182.20172.50180.48180.482.09%432,249
Jan 29, 2026179.80179.80173.91176.78176.78-0.52%742,369
Jan 28, 2026167.40180.00167.00177.70177.706.59%673,449
Jan 27, 2026171.79171.81163.21166.71166.71-2.37%745,363
Jan 23, 2026177.60177.66169.00170.75170.75-2.91%423,745
Jan 22, 2026172.00178.99168.64175.86175.864.81%829,760
Jan 21, 2026172.01175.37166.28167.79167.79-3.48%967,228
Jan 20, 2026183.95183.96172.01173.84173.84-4.83%857,662
Jan 19, 2026186.21186.51182.00182.67182.67-2.30%383,903
Jan 16, 2026187.79189.14186.34186.97186.97-0.10%290,869
Jan 14, 2026190.50190.50186.54187.16187.16-1.14%318,702
Jan 13, 2026186.00193.34186.00189.32189.322.31%944,633
Jan 12, 2026188.00188.00181.11185.04185.04-2.19%818,699
Jan 9, 2026193.00194.46188.31189.19189.19-2.42%616,609
Jan 8, 2026199.99200.00193.21193.89193.89-2.96%567,757
Jan 7, 2026200.10201.69198.91199.81199.81-0.52%261,947
Jan 6, 2026202.71203.85200.10200.86200.86-0.91%303,015
Jan 5, 2026206.00207.95201.61202.71202.71-1.95%466,052
Jan 2, 2026203.48207.71202.31206.75206.751.61%414,384
Jan 1, 2026206.00206.99202.83203.48203.48-1.18%288,522
Dec 31, 2025203.50206.60203.50205.91205.911.25%316,792
Dec 30, 2025203.44205.30201.46203.36203.36-0.04%276,188
Dec 29, 2025207.02208.98203.00203.44203.44-1.73%436,965
Dec 26, 2025205.54213.80204.55207.02207.020.80%909,227
Dec 24, 2025208.00211.39204.55205.38205.38-1.18%371,894
Dec 23, 2025208.00210.59205.52207.83207.831.21%613,394
Dec 22, 2025201.65209.70201.65205.35205.351.85%518,018
Dec 19, 2025199.34202.56197.94201.62201.621.40%431,301
Dec 18, 2025198.25200.80195.78198.84198.84-0.03%376,504
Dec 17, 2025201.50202.60198.12198.90198.90-1.19%363,594
Dec 16, 2025205.00205.10200.28201.30201.30-2.26%310,665
Dec 15, 2025199.00207.97198.72205.96205.962.62%748,281
Dec 12, 2025200.00203.22198.61200.71200.710.80%446,572
Dec 11, 2025197.95199.80196.15199.12199.120.59%448,708
Dec 10, 2025203.40203.40197.05197.95197.95-1.81%475,510
Dec 9, 2025194.30203.90191.12201.59201.593.15%887,571
Dec 8, 2025202.60205.00193.02195.43195.43-3.60%972,211
Dec 5, 2025208.50208.50202.25202.73202.73-2.78%574,631
Dec 4, 2025209.00210.00207.15208.52208.52-0.77%348,920
Dec 3, 2025214.22214.90209.10210.13210.13-1.85%463,713
Dec 2, 2025218.99218.99213.30214.10214.10-2.52%459,942