Want to see IN:ENGINERSIN full AI Analyst Report?
Engineers India Limited (ENGINERSIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 261.60 | 264.00 | 250.05 | 251.65 | 251.65 | -3.71% | 188,428 | 0.61 |
| Oct 29, 2026 | 256.60 | 266.55 | 253.05 | 261.35 | 261.35 | +2.01% | 193,413 | 0.63 |
| Oct 28, 2026 | 248.10 | 259.00 | 247.90 | 256.20 | 256.20 | +2.32% | 161,508 | 0.53 |
| Oct 27, 2026 | 244.20 | 257.60 | 244.20 | 250.40 | 250.40 | +2.54% | 233,391 | 0.77 |
| Oct 26, 2026 | 240.05 | 246.55 | 239.45 | 244.20 | 244.20 | +0.76% | 94,010 | 0.31 |
| Oct 23, 2026 | 250.00 | 250.00 | 236.85 | 242.35 | 242.35 | -3.68% | 439,712 | 1.48 |
| Oct 22, 2026 | 261.25 | 261.25 | 250.10 | 251.60 | 251.60 | -3.12% | 136,586 | 0.46 |
| Oct 21, 2026 | 271.30 | 271.30 | 257.00 | 259.70 | 259.70 | -3.31% | 185,166 | 0.63 |
| Oct 20, 2026 | 268.60 | 275.25 | 266.20 | 268.60 | 268.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 271.05 | 275.25 | 266.20 | 268.60 | 268.60 | -1.83% | 194,867 | 0.67 |
| Oct 16, 2026 | 277.00 | 278.30 | 271.05 | 273.60 | 273.60 | -1.28% | 165,262 | 0.57 |
| Oct 15, 2026 | 289.00 | 289.00 | 275.70 | 277.15 | 277.15 | -4.35% | 150,656 | 0.52 |
| Oct 14, 2026 | 288.00 | 291.90 | 285.55 | 289.75 | 289.75 | +0.29% | 172,514 | 0.60 |
| Oct 13, 2026 | 295.45 | 295.45 | 283.35 | 288.90 | 288.90 | -2.45% | 95,066 | 0.33 |
| Oct 12, 2026 | 294.50 | 298.00 | 290.35 | 296.15 | 296.15 | +1.06% | 109,939 | 0.38 |
| Oct 09, 2026 | 289.70 | 296.80 | 287.75 | 293.05 | 293.05 | +1.24% | 283,164 | 0.98 |
| Oct 08, 2026 | 307.40 | 307.40 | 277.55 | 289.45 | 289.45 | -6.10% | 593,527 | 2.12 |
| Oct 07, 2026 | 313.50 | 316.15 | 305.50 | 308.25 | 308.25 | -1.53% | 185,142 | 0.66 |
| Oct 06, 2026 | 309.45 | 320.60 | 306.50 | 313.05 | 313.05 | +1.71% | 196,986 | 0.71 |
| Oct 05, 2026 | 317.65 | 319.00 | 306.75 | 307.80 | 307.80 | -1.55% | 173,683 | 0.61 |
| Oct 02, 2026 | 312.65 | 318.00 | 303.25 | 312.65 | 312.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 306.70 | 318.00 | 303.25 | 312.65 | 312.65 | +0.92% | 628,952 | 2.24 |
| Sep 30, 2026 | 310.90 | 315.50 | 308.10 | 309.80 | 309.80 | -0.21% | 269,358 | 0.96 |
| Sep 29, 2026 | 311.10 | 316.50 | 304.80 | 310.45 | 310.45 | -0.91% | 275,711 | 0.99 |
| Sep 28, 2026 | 315.80 | 321.10 | 308.95 | 313.30 | 313.30 | -0.76% | 860,924 | 3.23 |
| Sep 25, 2026 | 296.65 | 318.75 | 295.05 | 315.70 | 315.70 | +6.37% | 1,324,860 | 5.35 |
| Sep 24, 2026 | 303.95 | 305.25 | 295.30 | 296.80 | 296.80 | -2.24% | 232,023 | 0.94 |
| Sep 23, 2026 | 301.70 | 309.45 | 293.00 | 306.10 | 303.60 | +1.06% | 715,325 | 3.04 |
| Sep 22, 2026 | 287.00 | 304.80 | 281.75 | 302.90 | 300.43 | +6.24% | 1,027,035 | 4.60 |
| Sep 21, 2026 | 267.75 | 286.90 | 267.75 | 285.10 | 282.77 | +6.98% | 660,933 | 3.07 |
| Sep 18, 2026 | 264.20 | 268.00 | 263.45 | 266.50 | 264.32 | +1.08% | 66,559 | 0.30 |
| Sep 17, 2026 | 267.95 | 267.95 | 260.00 | 263.65 | 261.50 | +1.23% | 65,811 | 0.29 |
| Sep 16, 2026 | 263.50 | 265.65 | 253.60 | 260.45 | 258.32 | -0.72% | 150,790 | 0.65 |
| Sep 15, 2026 | 268.55 | 273.00 | 261.50 | 262.35 | 260.21 | -2.54% | 313,505 | 1.32 |
| Sep 14, 2026 | 269.20 | 272.10 | 267.30 | 269.20 | 267.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 270.30 | 272.10 | 267.30 | 269.20 | 267.00 | -1.01% | 98,987 | 0.40 |
| Sep 10, 2026 | 273.20 | 277.95 | 270.25 | 271.95 | 269.73 | -0.44% | 192,426 | 0.77 |
| Sep 09, 2026 | 279.75 | 283.00 | 272.40 | 273.15 | 270.92 | -1.89% | 124,738 | 0.49 |
| Sep 08, 2026 | 277.20 | 281.90 | 271.55 | 278.40 | 276.13 | +0.47% | 218,748 | 0.86 |
| Sep 07, 2026 | 280.15 | 283.90 | 273.00 | 277.10 | 274.84 | -0.84% | 295,416 | 1.17 |
| Sep 04, 2026 | 283.30 | 284.60 | 278.80 | 279.45 | 277.17 | -0.87% | 105,209 | 0.42 |
| Sep 03, 2026 | 276.15 | 285.00 | 273.65 | 281.90 | 279.60 | +1.99% | 332,860 | 1.31 |
| Sep 02, 2026 | 279.35 | 282.95 | 272.65 | 276.40 | 274.14 | -1.32% | 738,271 | 3.02 |
| Sep 01, 2026 | 263.35 | 289.60 | 260.50 | 280.10 | 277.81 | +6.97% | 2,584,219 | 12.42 |
| Aug 31, 2026 | 253.45 | 263.40 | 253.45 | 261.85 | 259.71 | +3.15% | 558,962 | 2.79 |
| Aug 28, 2026 | 247.75 | 254.55 | 246.90 | 253.85 | 251.78 | +2.79% | 153,122 | 0.77 |
| Aug 27, 2026 | 250.40 | 252.35 | 243.45 | 246.95 | 244.93 | -1.44% | 133,544 | 0.67 |
| Aug 26, 2026 | 253.20 | 253.80 | 248.70 | 250.55 | 248.50 | +0.12% | 64,841 | 0.32 |
| Aug 25, 2026 | 255.45 | 258.75 | 248.60 | 250.25 | 248.21 | -1.80% | 289,340 | 1.46 |
| Aug 24, 2026 | 244.25 | 256.40 | 243.90 | 254.85 | 252.77 | +4.04% | 724,329 | 3.81 |