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

NSE - Delayed Quote INR

Engineers India Limited (ENGINERSIN.NS)

Compare
169.30
+9.37
+(5.86%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025162.88169.80161.60169.30169.303,878,620
Apr 11, 2025161.50162.59159.56159.93159.931,779,300
Apr 9, 2025163.50163.50158.51158.88158.882,580,094
Apr 8, 2025161.00165.25158.01164.05164.052,590,119
Apr 7, 2025150.00158.25148.81157.01157.014,095,894
Apr 4, 2025166.01166.60159.56162.70162.703,966,446
Apr 3, 2025160.50167.80160.21166.68166.683,107,151
Apr 2, 2025162.38163.15160.03162.43162.431,673,363
Apr 1, 2025161.00163.28159.80162.37162.372,824,771
Mar 28, 2025158.61165.50158.50160.58160.587,167,901
Mar 27, 2025156.00159.85155.28157.83157.835,378,602
Mar 26, 2025163.70164.38155.25156.35156.356,460,386
Mar 25, 2025171.30174.00162.30163.28163.288,340,380
Mar 24, 2025165.12171.49163.32166.39166.397,288,080
Mar 21, 2025161.83167.50161.56163.81163.815,626,345
Mar 20, 2025165.50168.78161.50161.83161.833,679,294
Mar 19, 2025161.00165.99160.99164.50164.504,056,647
Mar 18, 2025159.02159.02159.02159.02159.02-
Mar 17, 2025162.00162.57158.28159.02159.022,255,899
Mar 13, 2025160.00163.45156.15161.48161.4810,931,576
Mar 12, 2025161.00161.80155.56156.09156.092,032,144
Mar 11, 2025154.00162.70151.15161.01161.014,834,146
Mar 10, 2025160.99162.88155.80156.60156.603,316,918
Mar 7, 2025158.00166.73157.56161.37161.373,986,891
Mar 6, 2025160.05162.00157.62158.62158.622,589,912
Mar 5, 2025149.00159.70148.00158.59158.596,528,352
Mar 4, 2025144.00149.90143.66147.95147.953,571,830
Mar 3, 2025150.00153.23142.20146.85146.854,277,427
Feb 28, 2025159.80160.13149.00150.18150.183,732,664
Feb 27, 2025165.25166.25160.11161.69161.691,675,211
Feb 25, 2025164.99170.88163.66165.76165.763,269,344
Feb 24, 2025166.99167.78163.97164.79164.791,538,490
Feb 21, 2025174.20179.90168.30169.36169.362,902,609
Feb 20, 2025167.00176.49165.29175.03175.034,259,219
Feb 19, 2025157.31168.90155.21168.29168.294,987,591
Feb 18, 2025155.00158.40152.95157.65157.652,191,435
Feb 17, 2025156.61161.90155.00156.37156.373,121,203
Feb 14, 2025 2.00 Dividend
Feb 14, 2025164.00164.98157.00160.48160.482,357,236
Feb 13, 2025169.40171.90163.15165.01163.014,278,324
Feb 12, 2025160.49171.00148.63168.87166.827,792,735
Feb 11, 2025167.90168.00159.25161.00159.052,507,963
Feb 10, 2025165.00172.40160.23169.51167.468,389,465
Feb 7, 2025167.50167.67163.50164.38162.391,224,623
Feb 6, 2025168.87169.75166.58167.89165.86994,530
Feb 5, 2025167.50171.75167.50168.87166.821,428,268
Feb 4, 2025164.90167.53163.00166.92164.901,909,625
Feb 3, 2025166.99167.39160.20162.86160.893,437,509
Feb 1, 2025171.95179.99165.99168.47166.433,745,547
Jan 31, 2025167.00176.12166.81171.05168.983,917,487
Jan 30, 2025163.73170.00163.51166.85164.832,189,369
Jan 29, 2025158.90165.88158.31163.08161.102,208,840
Jan 28, 2025162.98163.39153.20157.81155.902,426,812
Jan 27, 2025166.53166.53158.50160.64158.691,963,386
Jan 24, 2025173.00173.87165.55167.22165.191,618,453
Jan 23, 2025172.90175.39171.35172.31170.22968,867
Jan 22, 2025176.49177.06169.00173.23171.131,589,526
Jan 21, 2025181.50183.17176.00176.49174.351,349,902
Jan 20, 2025179.21181.90177.20181.14178.941,478,275
Jan 17, 2025175.20182.60174.65179.27177.103,119,676
Jan 16, 2025177.50180.75175.25176.38174.241,830,108
Jan 15, 2025170.00178.65167.70176.82174.684,118,175
Jan 14, 2025165.00171.25163.50168.14166.102,314,444
Jan 13, 2025171.00173.69161.15162.18160.212,746,461
Jan 10, 2025177.00177.98171.30173.08170.982,395,516
Jan 9, 2025180.80181.70175.92176.78174.641,468,690
Jan 8, 2025182.00183.95180.01181.86179.661,457,711
Jan 7, 2025182.75183.90180.21181.69179.491,292,855
Jan 6, 2025188.00188.45178.50181.43179.232,606,172
Jan 3, 2025182.90189.69182.89187.65185.384,420,664
Jan 2, 2025185.00186.60181.30182.72180.512,102,116
Jan 1, 2025183.30185.42181.94184.29182.061,125,128
Dec 31, 2024178.00182.45177.69182.01179.802,024,244
Dec 30, 2024189.00189.00176.07177.51175.363,604,939
Dec 27, 2024186.11190.50186.04188.46186.181,756,966
Dec 26, 2024187.00187.99185.31186.11183.851,108,476
Dec 24, 2024184.60187.75182.46186.12183.861,346,339
Dec 23, 2024188.00188.32183.00183.72181.491,902,194
Dec 20, 2024192.00193.44182.65183.68181.452,524,738
Dec 19, 2024188.00193.95187.30192.66190.321,591,775
Dec 18, 2024199.40199.40191.55192.94190.602,460,449
Dec 17, 2024202.40203.80198.50199.35196.931,582,180
Dec 16, 2024201.84204.98200.96201.47199.031,461,187
Dec 13, 2024201.01203.00198.00201.84199.392,346,018
Dec 12, 2024207.00207.35201.50203.13200.671,519,521
Dec 11, 2024208.00209.70205.60206.62204.122,390,352
Dec 10, 2024208.00211.70204.41207.83205.314,676,066
Dec 9, 2024204.50209.40204.04207.90205.384,173,614
Dec 6, 2024203.00207.42202.65204.53202.054,204,176
Dec 5, 2024205.34205.75202.20203.22200.762,728,108
Dec 4, 2024204.80206.30202.40204.29201.813,643,789
Dec 3, 2024198.50208.40198.50203.93201.4610,884,197
Dec 2, 2024202.04203.30197.51198.31195.914,473,999
Nov 29, 2024199.68203.76197.00201.36198.925,595,342
Nov 28, 2024202.99204.40198.05198.94196.536,032,944
Nov 27, 2024184.14203.80183.50201.85199.4017,324,734
Nov 26, 2024182.70185.90182.50184.01181.781,703,941
Nov 25, 2024185.49189.11182.50183.06180.842,766,181
Nov 22, 2024178.39182.00176.90180.88178.691,791,427
Nov 21, 2024181.30181.30176.00178.08175.921,489,133
Nov 19, 2024180.00185.66179.97181.30179.101,816,050
Nov 18, 2024180.36183.39177.00179.36177.192,062,522
Nov 14, 2024179.29184.39179.20180.36178.171,631,446
Nov 13, 2024185.80187.23178.75179.29177.122,151,699
Nov 12, 2024189.00194.00185.91187.24184.972,168,672
Nov 11, 2024185.60194.42183.86189.33187.043,217,074
Nov 8, 2024192.30193.69187.21187.84185.561,672,700
Nov 7, 2024197.13199.24193.10193.91191.561,761,881
Nov 6, 2024192.55198.47192.10197.53195.142,792,942
Nov 5, 2024190.50195.49190.50191.89189.563,583,486
Nov 4, 2024196.16196.17190.50193.18190.842,221,852
Nov 1, 2024195.50198.00195.25196.18193.80668,742
Oct 31, 2024188.00195.75186.90194.74192.384,812,058
Oct 30, 2024178.60188.00176.50186.83184.575,732,558
Oct 29, 2024180.00182.80176.71180.88178.692,738,957
Oct 28, 2024174.95181.93172.52180.15177.973,155,148
Oct 25, 2024180.50181.39171.58173.60171.503,452,783
Oct 24, 2024179.50186.39177.86180.41178.223,932,422
Oct 23, 2024175.00185.49172.25179.51177.335,483,993
Oct 22, 2024184.41184.87175.10176.25174.113,865,019
Oct 21, 2024189.00189.70184.67185.51183.263,231,623
Oct 18, 2024186.70190.20183.36187.49185.225,744,047
Oct 17, 2024194.70195.75187.00187.83185.554,038,494
Oct 16, 2024194.45198.90191.26193.84191.494,342,636
Oct 15, 2024196.15198.61193.50194.44192.083,932,910
Oct 14, 2024201.00202.46194.70195.62193.253,139,327
Oct 11, 2024200.75204.40199.10200.71198.281,884,684
Oct 10, 2024202.55206.03198.12200.18197.752,959,250
Oct 9, 2024203.00206.40200.75201.61199.172,294,359
Oct 8, 2024189.85202.90187.47202.26199.815,837,677
Oct 7, 2024205.24206.39187.81188.84186.556,963,514
Oct 4, 2024202.00207.44198.00202.23199.784,414,091
Oct 3, 2024205.00208.75198.95201.15198.714,547,516
Oct 1, 2024211.00213.20207.80209.43206.892,807,881
Sep 30, 2024210.05213.30208.60211.71209.142,349,717
Sep 27, 2024213.99215.23209.92211.90209.333,850,995
Sep 26, 2024217.41217.79210.11211.66209.092,866,418
Sep 25, 2024219.48222.48213.49217.80215.163,624,921
Sep 24, 2024219.90222.30217.10219.23216.573,890,263
Sep 23, 2024212.50221.17210.00219.38216.727,901,312
Sep 20, 2024205.05212.75204.01211.76209.195,198,110
Sep 19, 2024210.49212.80202.32203.90201.434,834,825
Sep 18, 2024213.90214.90208.20209.21206.673,966,381
Sep 17, 2024214.17218.64212.69213.87211.283,016,933
Sep 16, 2024224.00224.00215.10215.59212.983,398,926
Sep 13, 2024227.75228.70222.02223.05220.355,490,923
Sep 12, 2024213.10228.00213.10226.91224.1626,539,643
Sep 11, 2024212.49214.35209.25210.31207.763,880,221
Sep 10, 2024206.74215.90204.80212.48209.906,497,973
Sep 9, 2024217.67218.00204.15205.07202.586,542,177
Sep 6, 2024217.50218.99213.00217.67215.032,748,019
Sep 5, 2024219.00220.20216.80217.03214.401,807,653
Sep 4, 2024218.30220.25217.20218.55215.902,853,357
Sep 3, 2024223.80225.59221.05222.19219.502,486,695
Sep 2, 2024218.90224.60216.20223.68220.975,309,468
Aug 30, 2024225.15225.70217.05217.50214.863,264,414
Aug 29, 2024226.80227.50221.75224.10221.384,621,319
Aug 28, 2024215.55229.00215.55225.55222.8217,436,924
Aug 27, 2024215.00216.45212.70215.05212.442,663,524
Aug 26, 2024216.55218.40212.55214.10211.512,954,238
Aug 23, 2024216.00219.85214.05215.45212.843,751,547
Aug 22, 2024220.00221.00214.90215.70213.094,876,004
Aug 21, 2024 1.00 Dividend
Aug 21, 2024219.70222.50217.50218.90216.253,651,199
Aug 20, 2024222.00223.50218.00219.20215.562,913,466
Aug 19, 2024217.40226.40217.10220.70217.035,990,048
Aug 16, 2024216.00220.10212.90215.20211.624,731,390
Aug 14, 2024222.00222.00212.70213.55210.004,202,296
Aug 13, 2024228.85230.30218.00219.45215.803,901,654
Aug 12, 2024212.60228.70212.60227.10223.328,796,989
Aug 9, 2024230.50231.80220.15222.90219.195,657,496
Aug 8, 2024234.00235.55226.85228.15224.364,118,270
Aug 7, 2024235.30237.00228.55233.05229.187,806,294
Aug 6, 2024243.00248.95227.90229.50225.685,449,560
Aug 5, 2024246.95248.00234.50238.30234.345,801,461
Aug 2, 2024253.00256.90251.75253.60249.382,584,519
Aug 1, 2024263.00266.75256.60258.95254.642,528,919
Jul 31, 2024265.95266.25260.35262.05257.693,317,908
Jul 30, 2024263.90268.40262.45265.25260.844,212,223
Jul 29, 2024257.00265.00255.70263.45259.076,335,913
Jul 26, 2024257.00259.50254.05254.85250.613,790,712
Jul 25, 2024253.95261.40252.10254.50250.275,541,001
Jul 24, 2024261.20265.95254.10255.95251.698,189,416
Jul 23, 2024269.90270.60241.10260.40256.0712,230,176
Jul 22, 2024260.00273.40256.30268.70264.238,180,468
Jul 19, 2024267.35273.00260.35261.85257.5011,051,723
Jul 18, 2024281.45283.40267.05268.20263.749,658,187
Jul 16, 2024283.35291.00279.00281.45276.7710,636,313
Jul 15, 2024290.00290.70278.20282.40277.707,850,298
Jul 12, 2024292.00303.90286.40287.95283.1630,165,179
Jul 11, 2024263.70295.00261.15290.25285.4258,810,285
Jul 10, 2024265.85266.80252.00262.25257.896,521,442
Jul 9, 2024274.85276.35263.00264.15259.766,186,123
Jul 8, 2024269.70282.00266.15272.90268.3616,172,252
Jul 5, 2024270.00276.25267.50268.50264.0412,769,536
Jul 4, 2024263.90270.00260.00268.95264.4810,340,640
Jul 3, 2024258.80265.00256.90263.05258.687,784,039
Jul 2, 2024257.40263.40254.00257.75253.467,140,749
Jul 1, 2024251.00256.90248.40256.25251.994,242,776
Jun 28, 2024252.95255.28249.35250.84246.673,358,645
Jun 27, 2024248.00253.10245.10251.92247.735,995,722
Jun 26, 2024252.48253.31247.11247.80243.684,192,181
Jun 25, 2024250.40258.25249.53252.78248.585,365,816
Jun 24, 2024254.80258.00245.70247.59243.477,436,876
Jun 21, 2024258.80264.13255.10256.85252.585,596,945
Jun 20, 2024263.00268.50256.30257.68253.408,558,551
Jun 19, 2024272.37272.79260.00264.19259.807,194,433
Jun 18, 2024265.70274.79261.31270.92266.4212,838,669
Jun 14, 2024254.30267.70250.71265.70261.2813,054,706
Jun 13, 2024257.00260.00250.10253.81249.597,139,453
Jun 12, 2024247.80258.29245.61255.95251.6915,558,157
Jun 11, 2024232.25253.70231.25246.77242.6720,554,612
Jun 10, 2024234.35236.95228.20230.23226.405,255,004
Jun 7, 2024230.00234.20226.15232.40228.547,542,409
Jun 6, 2024219.90238.45219.20228.75224.9516,936,578
Jun 5, 2024222.00229.35190.20216.80213.2027,093,204
Jun 4, 2024268.00272.00215.15222.35218.6518,831,647
Jun 3, 2024263.25272.15256.20268.90264.4315,177,765
May 31, 2024253.70255.25241.15248.35244.2210,620,551
May 30, 2024255.65258.45250.55251.80247.614,738,590
May 29, 2024248.95262.20247.30255.65251.4011,706,110
May 28, 2024271.30271.50246.00264.95260.5411,834,969
May 27, 2024271.00273.00262.50270.05265.567,418,806
May 24, 2024283.45289.90266.55269.10264.6315,150,353
May 23, 2024270.55288.00267.35282.25277.5619,631,906
May 22, 2024273.95275.40262.55269.15264.677,290,877
May 21, 2024270.00277.00262.25272.80268.2613,523,744
May 17, 2024254.90264.25252.65262.95258.5812,864,267
May 16, 2024249.20258.40248.05254.10249.8815,006,873
May 15, 2024244.90249.00241.55247.65243.537,292,069
May 14, 2024224.70246.90224.70245.40241.3221,063,588
May 13, 2024222.00227.95215.30224.70220.965,382,136
May 10, 2024215.00223.70207.25222.00218.317,177,957
May 9, 2024226.40228.45212.00213.55210.005,701,005
May 8, 2024224.00229.35221.85226.25222.494,613,878
May 7, 2024234.60236.65221.80224.30220.576,075,614
May 6, 2024244.25244.65228.35233.50229.625,068,553
May 3, 2024246.35246.35238.30242.15238.126,482,333
May 2, 2024247.00252.50243.50244.80240.738,076,505
Apr 30, 2024240.95250.25237.95244.60240.5320,267,115
Apr 29, 2024240.00243.20234.40238.50234.5310,934,893
Apr 26, 2024223.50239.40222.30236.85232.9129,302,576
Apr 25, 2024214.90223.35213.25222.05218.3611,652,859
Apr 24, 2024209.10216.70207.55214.10210.547,555,728
Apr 23, 2024210.65211.85207.45207.75204.303,077,138
Apr 22, 2024207.30210.50207.00209.45205.972,682,239
Apr 19, 2024203.30207.80200.10204.75201.355,478,862
Apr 18, 2024214.00218.20205.20207.50204.055,019,839
Apr 16, 2024209.00216.40208.00210.25206.754,345,628
Apr 15, 2024214.05217.20206.60212.35208.825,127,429

Related Tickers

EIEL.NS ENVIRO INFRA ENGINEERS L
212.24
+3.33%
 
IRCON.NS Ircon International Limited
158.31
+5.82%
 
KEC.NS KEC International Limited
711.40
+7.78%
 
BONDADA.BO Bondada Engineering Ltd
410.50
+0.21%
 
ASHOKA.NS Ashoka Buildcon Limited
194.94
+4.53%
 
HCC.NS Hindustan Construction Company Limited
25.97
+3.14%
 
SEPC.NS SEPC Limited
15.08
+5.82%
 
KNRCON.NS KNR Constructions Limited
232.17
+2.00%
 
NBCC.NS NBCC (India) Limited
89.77
+0.75%
 
NCC.NS NCC Limited
215.91
+2.83%