Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Engineers India Limited (ENGINERSIN.BO)

180.95
+1.65
+(0.92%)
As of 9:44:56 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025180.65181.55178.85180.95180.9543,643
Apr 21, 2025181.25183.30177.85179.30179.30145,611
Apr 17, 2025183.20186.50179.85181.20181.20232,011
Apr 16, 2025170.65184.65169.00183.50183.50399,454
Apr 15, 2025160.30169.95160.30169.25169.2597,651
Apr 11, 2025161.00162.10159.60159.80159.80122,787
Apr 9, 2025161.35163.35158.15158.90158.90127,882
Apr 8, 2025159.25165.30158.10164.00164.0063,954
Apr 7, 2025154.00158.45149.25156.90156.90247,894
Apr 4, 2025166.30166.35159.55162.60162.60161,215
Apr 3, 2025160.70167.60160.50166.65166.65315,116
Apr 2, 2025162.05162.95160.00162.55162.55173,224
Apr 1, 2025161.55163.25159.85162.45162.45121,404
Mar 28, 2025158.30165.50158.30160.50160.50846,338
Mar 27, 2025155.70159.95155.40157.90157.90261,115
Mar 26, 2025163.90164.25155.20156.25156.25334,656
Mar 25, 2025171.00173.95162.50163.20163.20575,748
Mar 24, 2025165.00171.70163.80166.40166.401,111,976
Mar 21, 2025161.90167.65161.70163.95163.95221,131
Mar 20, 2025165.00168.75161.50161.80161.80168,376
Mar 19, 2025161.30165.95161.00164.45164.45508,465
Mar 18, 2025161.00163.00159.50160.05160.05284,590
Mar 17, 2025162.20162.40158.05159.05159.05127,558
Mar 13, 2025159.05163.40156.25161.15161.15511,186
Mar 12, 2025161.05162.00154.75156.25156.25239,044
Mar 11, 2025155.00162.70151.20161.05161.05232,139
Mar 10, 2025161.40162.90152.00156.20156.20205,316
Mar 7, 2025158.30166.65156.15161.45161.45359,264
Mar 6, 2025161.80161.80157.65158.70158.70159,808
Mar 5, 2025147.00159.50147.00158.50158.50401,456
Mar 4, 2025144.00149.65143.90148.05148.05154,567
Mar 3, 2025150.20153.00142.15146.75146.75221,572
Feb 28, 2025159.15160.20149.15150.15150.15163,608
Feb 27, 2025165.75166.25160.10161.65161.65132,602
Feb 25, 2025164.05170.90163.65165.80165.80186,219
Feb 24, 2025166.70167.60163.65164.80164.80152,063
Feb 21, 2025174.95179.65168.15169.40169.40125,698
Feb 20, 2025167.35176.35165.25174.95174.95266,803
Feb 19, 2025157.50168.65155.30168.35168.35166,098
Feb 18, 2025155.95158.30152.85157.10157.10260,886
Feb 17, 2025156.35161.95155.00156.65156.65420,552
Feb 14, 2025 2 Dividend
Feb 14, 2025163.15164.75157.10160.55160.55120,298
Feb 13, 2025169.80171.90163.10165.15163.15177,381
Feb 12, 2025160.80170.55148.50168.40166.36247,397
Feb 11, 2025168.15168.15159.25160.30158.36135,449
Feb 10, 2025165.95172.25160.35169.40167.35398,406
Feb 7, 2025167.75167.75163.45164.45162.46137,711
Feb 6, 2025169.60169.95166.60167.90165.87115,017
Feb 5, 2025167.05171.90167.05168.90166.8542,313
Feb 4, 2025165.00167.50162.70166.75164.73127,963
Feb 3, 2025167.70167.70160.05162.85160.88255,880
Feb 1, 2025171.35179.85166.55169.10167.05333,683
Jan 31, 2025168.65175.95166.65171.30169.23243,018
Jan 30, 2025164.90169.20163.50166.95164.93198,152
Jan 29, 2025158.75165.90158.20163.15161.17136,849
Jan 28, 2025161.05163.60153.10157.90155.99269,305
Jan 27, 2025166.70166.70158.45160.70158.7597,024
Jan 24, 2025172.90173.75165.45167.05165.0368,969
Jan 23, 2025173.50175.35171.45172.25170.1686,224
Jan 22, 2025176.30177.15169.05173.55171.45151,320
Jan 21, 2025181.15183.00176.00176.50174.36154,139
Jan 20, 2025179.45181.75177.45181.15178.96135,224
Jan 17, 2025175.15182.50174.85179.65177.47126,769
Jan 16, 2025177.80180.90175.00176.25174.12315,831
Jan 15, 2025171.85178.70168.95176.90174.76288,899
Jan 14, 2025165.00171.30163.80168.45166.41180,346
Jan 13, 2025172.70173.40161.30162.25160.29101,303
Jan 10, 2025178.20178.20171.50173.00170.9094,893
Jan 9, 2025180.55181.55176.00176.60174.4652,962
Jan 8, 2025180.55183.90180.00181.85179.65179,829
Jan 7, 2025182.50183.90180.60181.75179.5555,911
Jan 6, 2025188.20188.20178.45181.15178.9695,089
Jan 3, 2025183.00189.50182.90187.60185.33109,477
Jan 2, 2025184.05186.50181.65182.60180.3970,625
Jan 1, 2025182.15185.40182.00184.25182.02124,727
Dec 31, 2024178.25182.50177.55182.05179.8598,478
Dec 30, 2024189.25189.25176.30177.45175.30140,135
Dec 27, 2024185.90190.60185.90188.45186.1794,413
Dec 26, 2024186.15187.70185.25186.05183.8065,785
Dec 24, 2024183.40187.70182.45186.10183.85156,923
Dec 23, 2024184.05188.25182.95183.90181.67176,678
Dec 20, 2024191.60193.75182.60183.85181.62110,921
Dec 19, 2024187.70193.75187.55192.60190.27169,206
Dec 18, 2024198.55199.05191.60193.10190.76204,863
Dec 17, 2024201.20203.70198.50199.35196.94192,772
Dec 16, 2024201.95204.75201.00201.50199.06123,260
Dec 13, 2024202.95203.00198.10201.95199.50102,621
Dec 12, 2024208.00208.00201.60203.10200.6473,605
Dec 11, 2024208.35209.60205.80206.50204.00231,929
Dec 10, 2024207.05211.65204.35207.90205.38255,853
Dec 9, 2024204.05209.20204.05208.10205.58200,219
Dec 6, 2024203.00207.40202.80204.50202.02281,138
Dec 5, 2024205.05205.55202.35203.30200.8476,902
Dec 4, 2024205.45206.10202.30204.20201.73123,998
Dec 3, 2024199.95208.45198.90203.85201.38593,912
Dec 2, 2024201.35203.25197.80198.35195.95132,796
Nov 29, 2024200.15203.70197.00201.30198.86338,873
Nov 28, 2024203.50204.35198.25199.05196.64223,615
Nov 27, 2024185.90203.95183.60201.45199.01621,996
Nov 26, 2024184.35185.95182.55184.00181.7767,535
Nov 25, 2024183.40188.95182.50183.00180.78252,024
Nov 22, 2024178.15181.95176.85180.90178.71205,283
Nov 21, 2024180.95181.15175.85178.15175.99233,418
Nov 19, 2024179.15185.60179.15181.30179.1083,460
Nov 18, 2024181.30183.00177.05179.25177.08103,658
Nov 14, 2024179.40184.30179.20180.30178.12154,966
Nov 13, 2024185.05187.15178.80179.55177.38143,655
Nov 12, 2024193.05194.00185.95186.85184.59235,167
Nov 11, 2024187.45194.25184.00189.45187.16310,923
Nov 8, 2024193.00193.55187.30187.85185.5852,563
Nov 7, 2024197.20199.05193.15193.90191.5581,262
Nov 6, 2024192.75198.40192.40197.45195.06104,462
Nov 4, 2024196.90196.90190.40193.00190.66194,148
Nov 1, 2024197.60198.00195.20196.25193.8738,862
Oct 31, 2024188.90195.70186.85194.60192.24377,233
Oct 29, 2024182.35183.00176.65181.00178.81260,447
Oct 28, 2024175.90181.70172.50180.15177.97335,518
Oct 25, 2024180.95181.00171.90173.60171.50458,794
Oct 24, 2024178.25186.35177.80180.55178.36533,978
Oct 23, 2024176.35185.30172.20179.70177.52460,194
Oct 22, 2024185.00185.00175.10176.40174.26452,252
Oct 21, 2024189.95189.95184.80185.55183.3093,210
Oct 18, 2024186.80190.00183.70187.45185.18439,975
Oct 17, 2024194.90196.20187.05187.85185.58161,944
Oct 16, 2024194.50198.85191.30193.80191.45265,161
Oct 15, 2024195.80198.40193.65194.65192.29137,143
Oct 14, 2024202.65202.65194.90195.50193.13164,094
Oct 11, 2024200.25204.45199.10200.65198.22184,095
Oct 10, 2024202.05206.00198.60200.20197.78206,976
Oct 9, 2024203.00206.40200.80201.65199.21147,891
Oct 8, 2024170.00202.80170.00202.20199.75593,893
Oct 7, 2024205.05206.35188.00189.00186.71736,639
Oct 4, 2024202.75207.40198.00202.35199.90413,099
Oct 3, 2024205.95208.70199.30201.35198.91205,298
Oct 1, 2024210.10213.25207.90209.40206.86269,834
Sep 30, 2024211.00213.40208.60211.75209.19263,213
Sep 27, 2024214.00215.25209.85211.95209.38307,069
Sep 26, 2024217.70217.70210.15211.55208.99324,090
Sep 25, 2024219.05222.60213.70217.85215.21348,859
Sep 24, 2024220.60222.00217.10219.40216.74135,915
Sep 23, 2024212.05221.15210.15219.35216.69317,903
Sep 20, 2024206.20212.80204.00211.70209.14488,719
Sep 19, 2024210.25212.80202.40203.90201.43438,534
Sep 18, 2024213.85214.85208.25209.25206.72152,577
Sep 17, 2024215.60218.40212.60213.85211.26291,121
Sep 16, 2024224.35224.35215.15215.65213.04332,085
Sep 13, 2024228.00229.65221.95223.10220.40484,428
Sep 12, 2024213.35228.00213.35227.05224.301,221,176
Sep 11, 2024212.85214.20208.65209.60207.06206,409
Sep 10, 2024205.60216.00204.70212.25209.68554,258
Sep 9, 2024216.40217.30204.35205.15202.67671,551
Sep 6, 2024217.10218.85213.00217.70215.06268,026
Sep 5, 2024220.70220.70216.80217.05214.42116,852
Sep 4, 2024218.05220.20217.30218.40215.7683,399
Sep 3, 2024224.00225.50221.30222.15219.46116,020
Sep 2, 2024218.55224.55216.05223.65220.94410,321
Aug 30, 2024225.80225.80217.15217.70215.06144,496
Aug 29, 2024227.00227.25221.85224.05221.34213,734
Aug 28, 2024215.80228.90215.75225.50222.771,852,756
Aug 26, 2024216.25218.30212.50214.10211.51138,370
Aug 23, 2024216.25219.80214.10215.25212.64184,927
Aug 22, 2024219.35221.40215.05215.65213.04414,579
Aug 21, 2024 1 Dividend
Aug 21, 2024219.95222.50217.50218.90216.25143,178
Aug 20, 2024222.45223.55218.05219.10215.4686,784
Aug 19, 2024217.15226.10217.15220.50216.84250,837
Aug 16, 2024216.85220.10212.95215.15211.57442,747
Aug 14, 2024221.00222.05213.00213.65210.10454,150
Aug 13, 2024229.10230.25218.15219.50215.85401,085
Aug 12, 2024214.95228.65212.40227.35223.57416,528
Aug 9, 2024231.75232.00220.50222.70219.00256,160
Aug 8, 2024233.65235.60226.80227.95224.16477,927
Aug 7, 2024234.35236.65228.65233.20229.32386,071
Aug 6, 2024243.00249.00228.00229.30225.49280,203
Aug 5, 2024235.55247.85234.45238.25234.29890,884
Aug 2, 2024254.20256.75251.70253.75249.53109,369
Aug 1, 2024262.65266.70257.05258.90254.60142,772
Jul 31, 2024267.45267.45260.20261.95257.60356,529
Jul 30, 2024264.65268.45262.60265.30260.89389,478
Jul 29, 2024257.00265.00255.95263.45259.07529,058
Jul 26, 2024256.05259.55254.40254.85250.61350,737
Jul 25, 2024255.00261.50252.00254.60250.37512,856
Jul 24, 2024262.40265.80254.10256.00251.75556,636
Jul 23, 2024270.55270.60241.15260.45256.12569,195
Jul 22, 2024260.80273.40256.05268.55264.09737,027
Jul 19, 2024267.95273.15260.30262.20257.84557,402
Jul 18, 2024281.95283.50267.15268.10263.64458,444
Jul 16, 2024284.80291.10279.50281.25276.58842,788
Jul 15, 2024290.45290.45278.50282.50277.81301,600
Jul 12, 2024291.85304.00286.30287.90283.122,043,702
Jul 11, 2024264.05294.95261.45290.25285.434,441,467
Jul 10, 2024265.55266.70252.05262.25257.89746,057
Jul 9, 2024275.55276.55262.85264.25259.86776,053
Jul 8, 2024268.60282.00266.35272.90268.361,328,627
Jul 5, 2024269.05276.30267.50268.55264.09455,555
Jul 4, 2024264.85270.00260.05268.90264.43948,868
Jul 3, 2024258.35265.00257.10263.30258.92383,942
Jul 2, 2024257.75263.40254.00257.40253.12677,130
Jul 1, 2024250.65257.00248.50256.25251.99213,270
Jun 28, 2024253.25255.45249.40250.70246.53139,866
Jun 27, 2024249.65253.00245.00251.90247.71560,793
Jun 26, 2024253.00253.10247.00247.80243.68151,418
Jun 25, 2024250.05258.20249.85252.70248.50470,049
Jun 24, 2024255.85258.15245.80247.90243.78324,564
Jun 21, 2024259.00264.00255.10256.70252.43219,522
Jun 20, 2024264.00268.50256.45257.65253.37322,836
Jun 19, 2024272.65272.80260.30264.00259.61341,901
Jun 18, 2024267.30274.75261.25270.65266.15561,573
Jun 14, 2024254.50267.65250.80265.65261.24444,739
Jun 13, 2024257.45258.40250.05253.80249.58663,191
Jun 12, 2024247.80258.20245.50255.95251.70734,899
Jun 11, 2024232.55253.40232.00246.50242.40951,293
Jun 10, 2024235.20237.10228.30229.85226.03280,828
Jun 7, 2024231.30234.05226.25232.20228.34334,132
Jun 6, 2024220.20238.30219.55228.70224.90927,005
Jun 5, 2024227.30229.65190.20216.70213.102,106,262
Jun 4, 2024269.70271.95214.60222.90219.201,016,713
Jun 3, 2024264.90272.20256.40268.25263.79852,877
May 31, 2024253.55255.35244.10247.90243.78707,890
May 30, 2024255.75258.35250.50251.55247.37574,649
May 29, 2024245.55262.00245.55255.75251.50626,174
May 28, 2024271.75272.00247.70262.75258.38804,554
May 27, 2024271.00272.95262.30269.70265.22869,401
May 24, 2024282.45290.00266.50269.10264.631,123,207
May 23, 2024270.75287.90267.25282.30277.611,598,968
May 22, 2024274.40276.35262.65269.20264.73362,004
May 21, 2024270.20277.00262.30272.75268.22584,928
May 17, 2024255.25264.35252.90262.85258.48613,623
May 16, 2024249.65258.35248.00254.05249.831,287,328
May 15, 2024245.25249.00241.60247.65243.53399,526
May 14, 2024225.00246.70225.00245.25241.171,822,561
May 13, 2024222.30227.95215.20225.00221.26576,744
May 10, 2024215.25223.70207.15222.10218.41770,149
May 9, 2024229.00229.00212.20213.75210.20533,779
May 8, 2024223.80229.80221.80226.70222.93404,338
May 7, 2024235.15236.25221.65224.30220.57652,072
May 6, 2024244.95244.95228.85233.50229.62720,556
May 3, 2024246.55246.55238.40242.15238.13301,780
May 2, 2024247.35252.30243.35244.65240.58935,947
Apr 30, 2024241.25250.00238.00244.60240.53868,965
Apr 29, 2024240.10243.00234.25238.35234.39921,764
Apr 26, 2024222.55239.30222.50236.85232.912,286,458
Apr 25, 2024215.10223.25213.40221.95218.26499,041
Apr 24, 2024209.35216.00207.70213.70210.15711,118
Apr 23, 2024210.85211.95207.35207.85204.40247,004
Apr 22, 2024207.50210.35207.10209.45205.97115,788

Related Tickers

TRANSRAILL.BO Transrail Lighting Limited
505.20
+2.78%
 
BLKASHYAP.NS B.L. Kashyap and Sons Limited
65.53
-0.98%
 
HCC.BO Hindustan Construction Company Limited
27.61
+0.51%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
221.90
+0.86%
 
SEPC.NS SEPC Limited
15.93
+1.53%
 
ASHOKA.NS Ashoka Buildcon Limited
198.49
+0.82%
 
NCC.NS NCC Limited
223.76
+0.14%
 
NBCC.NS NBCC (India) Limited
101.55
+1.57%