Skip to main content
IL&FS Engineering and Construction Company Limited (NSE:IL&FSENGG)
India flag India · Delayed Price · Currency is INR
26.90
+0.90 (3.46%)
At close: Apr 27, 2026

NSE:IL&FSENGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.4027.5325.5026.5026.501.07%22,262
Apr 28, 202628.2028.2026.0026.2226.22-2.53%50,868
Apr 27, 202627.0027.3026.0126.9026.903.46%22,557
Apr 24, 202626.5026.9926.0026.0026.00-3.74%18,322
Apr 23, 202628.8428.8426.1327.0127.01-1.78%31,643
Apr 22, 202628.0028.0527.0027.5027.50-1.75%14,242
Apr 21, 202627.0528.6527.0527.9927.990.54%26,710
Apr 20, 202628.3529.3527.5027.8427.84-0.54%1,346
Apr 17, 202628.3029.0027.0027.9927.99-0.14%5,495
Apr 16, 202628.0528.0527.0028.0328.032.98%38,347
Apr 15, 202627.6528.0527.0027.2227.22-1.56%2,469
Apr 13, 202626.9327.6526.0027.6527.652.67%19,492
Apr 10, 202626.7027.8025.9926.9326.930.86%31,412
Apr 9, 202626.9328.0026.0626.7026.70-0.85%12,074
Apr 8, 202625.6626.9424.4526.9326.934.95%23,647
Apr 7, 202623.8025.7323.8025.6625.662.64%4,580
Apr 6, 202623.0125.0023.0125.0025.003.95%4,889
Apr 2, 202623.5024.0523.5024.0524.05-0.99%2,133
Apr 1, 202622.7024.3122.7024.2924.294.88%30,400
Mar 30, 202623.5024.0523.1523.1623.16-4.93%7,053
Mar 27, 202625.9925.9923.5524.3624.36-1.69%52,137
Mar 25, 202623.6224.8023.6024.7824.784.91%51,460
Mar 24, 202622.5523.6222.5523.6223.624.98%3,127
Mar 23, 202623.5024.0022.1722.5022.50-3.56%49,746
Mar 20, 202624.8824.8822.6023.3323.33-1.56%22,393
Mar 19, 202623.7024.5023.7023.7023.70-5,058
Mar 18, 202623.7524.5523.5023.7023.700.13%1,401
Mar 17, 202623.1924.3423.0023.6723.672.07%29,711
Mar 16, 202622.0023.1922.0023.1923.194.98%17,881
Mar 13, 202622.8823.3922.0222.0922.09-3.45%2,556
Mar 12, 202622.5023.5322.0122.8822.88-0.52%453,599
Mar 11, 202623.2023.4922.3323.0023.00-2.13%27,785
Mar 10, 202623.0124.5022.6523.5023.50-0.17%44,945
Mar 9, 202623.6523.6522.8523.5423.54-2.12%43,989
Mar 6, 202625.3525.5524.0124.0524.05-3.10%27,568
Mar 5, 202625.2225.2224.0124.8224.820.36%10,537
Mar 4, 202625.3525.3524.1024.7324.73-2.48%26,544
Mar 2, 202625.7025.7024.4225.3625.36-1.32%34,147
Feb 27, 202626.0027.0525.5025.7025.70-1.23%72,256
Feb 26, 202625.2126.4425.2126.0226.023.29%118,129
Feb 25, 202624.0025.2023.5025.1925.194.96%93,331
Feb 24, 202623.5024.0522.0624.0024.003.99%49,505
Feb 23, 202623.5023.5022.0023.0823.082.40%3,465
Feb 20, 202621.7022.5821.0022.5422.543.58%15,653
Feb 19, 202622.6323.5021.7621.7621.76-4.98%429,226
Feb 18, 202625.2025.2022.8922.9022.90-4.94%367,975
Feb 17, 202625.7125.7124.0924.0924.09-4.97%47,153
Feb 16, 202626.0626.0624.7625.3525.35-2.72%58,124
Feb 13, 202627.0827.0826.0626.0626.06-4.99%55,798
Feb 12, 202628.8028.8027.4227.4327.43-4.95%13,717
Feb 11, 202629.6929.6927.1028.8628.861.23%53,854
Feb 10, 202628.5228.5227.0028.5128.514.93%86,995
Feb 9, 202626.2027.1726.2027.1727.174.98%26,447
Feb 6, 202625.8825.8824.2525.8825.884.99%106,262
Feb 5, 202624.6524.6524.6524.6524.654.98%43,933
Feb 4, 202622.8923.4822.0123.4823.484.96%13,412
Feb 3, 202622.6522.9322.1122.3722.370.77%5,206
Feb 2, 202623.4023.4021.8322.2022.20-3.35%7,107
Feb 1, 202623.4723.4721.2522.9722.972.73%5,102
Jan 30, 202622.0923.4922.0922.3622.36-3.83%11,600
Jan 29, 202623.6723.6722.0423.2523.250.22%25,409
Jan 28, 202622.2623.3521.2023.2023.204.22%13,253
Jan 27, 202624.6024.6022.2622.2622.26-4.99%15,096
Jan 23, 202623.5625.5023.3623.4323.43-4.68%12,276
Jan 22, 202625.3825.3823.5624.5824.58-0.89%16,305
Jan 21, 202623.3525.6023.3324.8024.801.06%10,160
Jan 20, 202625.0026.0024.4024.5424.54-3.39%20,603
Jan 19, 202626.2426.2425.1125.4025.40-3.20%9,732
Jan 16, 202625.7227.5525.0026.2426.24-52,771
Jan 14, 202627.0027.0025.6226.2426.24-2.20%7,590
Jan 13, 202627.0027.0026.1526.8326.830.71%9,481
Jan 12, 202626.5027.4026.1526.6426.642.03%39,440
Jan 9, 202626.0026.7225.5126.1126.112.59%32,706
Jan 8, 202626.2426.9524.9725.4525.45-3.16%13,067
Jan 7, 202627.8527.8525.5126.2826.28-2.12%16,416
Jan 6, 202626.5026.9925.5026.8526.851.36%2,348
Jan 5, 202626.0827.2425.5826.4926.491.57%9,757
Jan 2, 202626.5026.8525.7526.0826.08-1.95%2,301
Jan 1, 202626.0026.7025.7626.6026.60-0.56%1,789
Dec 31, 202527.0027.1526.4026.7526.751.40%1,315
Dec 30, 202526.3826.4126.3826.3826.38-3.33%3,465
Dec 29, 202527.3527.3525.9027.2927.291.34%3,468
Dec 26, 202528.0028.0025.9526.9326.93-0.04%3,087
Dec 24, 202527.0027.0025.8026.9426.943.38%8,431
Dec 23, 202526.9326.9325.5926.0626.06-3.23%12,857
Dec 22, 202526.2027.0026.0026.9326.933.14%6,583
Dec 19, 202527.1727.7925.7526.1126.11-1.99%13,386
Dec 18, 202526.9226.9226.0126.6426.64-1.00%2,200
Dec 17, 202526.9726.9725.7526.9126.91-0.22%3,368
Dec 16, 202527.5927.5925.5126.9726.972.63%5,832
Dec 15, 202527.2527.2525.1626.2826.281.08%19,104
Dec 12, 202527.0027.0325.5126.0026.00-1.89%2,052
Dec 11, 202527.0027.0025.0026.5026.501.15%14,066
Dec 10, 202526.8028.0026.0026.2026.20-4.03%5,518
Dec 9, 202527.0028.4927.0027.3027.30-0.18%2,735
Dec 8, 202530.1530.1527.3527.3527.35-5.00%2,548
Dec 5, 202527.5028.7927.0128.7928.794.54%58,588
Dec 4, 202528.0329.4027.5027.5427.54-1.75%8,635
Dec 3, 202528.7329.5027.2928.0328.03-2.44%38,199
Dec 2, 202530.9930.9928.6028.7328.73-3.07%9,334