Updates and analysis as Trump's tariffs on Canada, Mexico, and China loom on Tuesday

BSE - Delayed Quote INR

IL&FS Engineering and Construction Company Limited (IL&FSENGG.BO)

32.07

-1.22

(-3.66%)

At close: 3:43:20 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	34.73	34.73	31.63	32.07	32.07	19,903
Feb 28, 2025	35.39	35.39	33.11	33.29	33.29	2,818
Feb 27, 2025	37.00	37.00	34.30	34.85	34.85	813
Feb 25, 2025	37.98	37.98	35.28	35.46	35.46	186
Feb 24, 2025	37.00	38.88	35.63	36.78	36.78	4,122
Feb 21, 2025	36.44	38.00	35.45	37.50	37.50	12,211
Feb 20, 2025	38.86	39.16	36.44	36.44	36.44	2,363
Feb 19, 2025	38.00	39.37	38.00	38.17	38.17	380
Feb 18, 2025	38.34	38.34	35.06	38.00	38.00	8,824
Feb 17, 2025	39.30	39.30	36.50	36.52	36.52	9,079
Feb 14, 2025	39.90	39.90	37.15	37.50	37.50	107,260
Feb 13, 2025	38.00	39.64	37.00	39.00	39.00	5,308
Feb 12, 2025	39.32	39.32	37.06	37.91	37.91	1,537
Feb 11, 2025	39.02	39.50	39.01	39.01	39.01	9,659
Feb 10, 2025	41.93	43.80	40.92	41.06	41.06	509
Feb 7, 2025	43.07	43.07	41.02	43.07	43.07	4,917
Feb 6, 2025	41.02	41.02	39.07	41.02	41.02	950
Feb 5, 2025	39.00	39.07	39.00	39.07	39.07	250
Feb 4, 2025	40.54	40.54	37.06	37.21	37.21	1,048
Feb 3, 2025	42.31	42.31	38.40	38.66	38.66	1,290
Feb 1, 2025	40.35	41.50	40.14	40.30	40.30	1,926
Jan 31, 2025	38.34	40.25	38.34	40.25	40.25	19,576
Jan 30, 2025	39.00	39.99	38.00	38.34	38.34	782
Jan 29, 2025	38.10	39.90	38.10	39.31	39.31	6,645
Jan 28, 2025	38.00	38.00	38.00	38.00	38.00	140
Jan 27, 2025	39.46	39.46	38.26	38.27	38.27	3,005
Jan 24, 2025	42.10	42.10	40.27	40.27	40.27	1,810
Jan 23, 2025	42.41	42.41	40.40	42.38	42.38	5,242
Jan 22, 2025	38.99	40.41	38.00	40.40	40.40	11,210
Jan 21, 2025	38.73	40.32	38.05	38.49	38.49	26,208
Jan 20, 2025	42.00	42.00	39.40	39.56	39.56	10,080
Jan 17, 2025	42.74	42.74	39.00	40.00	40.00	28,706
Jan 16, 2025	41.99	43.80	40.05	40.94	40.94	2,627
Jan 15, 2025	40.35	41.99	40.10	41.99	41.99	1,521
Jan 14, 2025	42.89	42.89	39.55	40.01	40.01	296
Jan 13, 2025	42.50	42.50	40.75	40.86	40.86	22,218
Jan 10, 2025	42.52	44.00	42.52	42.52	42.52	5,565
Jan 9, 2025	42.51	44.57	42.51	43.60	43.60	269
Jan 8, 2025	45.50	45.75	43.50	43.50	43.50	553
Jan 7, 2025	43.80	44.05	43.80	44.05	44.05	7,405
Jan 6, 2025	43.35	43.35	41.55	41.99	41.99	3,334
Jan 3, 2025	45.88	45.88	42.10	43.35	43.35	1,147
Jan 2, 2025	47.50	47.50	43.61	43.70	43.70	1,044
Jan 1, 2025	45.25	45.25	45.00	45.25	45.25	6,346
Dec 31, 2024	43.10	43.10	42.99	43.10	43.10	12,641
Dec 30, 2024	41.05	41.05	41.05	41.05	41.05	1,455
Dec 27, 2024	40.00	41.85	38.02	39.10	39.10	2,262
Dec 26, 2024	41.40	41.40	39.50	40.00	40.00	513
Dec 24, 2024	39.00	41.25	38.81	39.50	39.50	1,652
Dec 23, 2024	41.00	41.00	40.85	40.85	40.85	1,552
Dec 20, 2024	43.00	43.45	41.80	43.00	43.00	1,101
Dec 19, 2024	41.50	44.50	41.50	43.99	43.99	494
Dec 18, 2024	44.68	44.68	42.00	43.57	43.57	1,298
Dec 17, 2024	45.30	45.30	43.11	44.00	44.00	5,516
Dec 16, 2024	45.32	45.32	43.01	45.30	45.30	6,339
Dec 13, 2024	42.90	45.00	41.35	44.00	44.00	2,892
Dec 12, 2024	40.50	42.90	40.50	42.90	42.90	4,127
Dec 11, 2024	43.80	43.99	41.00	42.32	42.32	11,935
Dec 10, 2024	41.82	42.71	41.47	42.00	42.00	1,203
Dec 9, 2024	41.40	42.00	39.50	41.47	41.47	4,498
Dec 6, 2024	41.65	41.65	41.40	41.40	41.40	12,740
Dec 5, 2024	40.49	41.65	40.49	41.65	41.65	1,867
Dec 4, 2024	41.31	41.31	41.31	41.31	41.31	568
Dec 3, 2024	41.00	41.31	41.00	41.31	41.31	2,001
Dec 2, 2024	41.45	41.45	40.50	40.50	40.50	11,951
Nov 29, 2024	42.16	42.16	41.32	41.32	41.32	7,432
Nov 28, 2024	42.14	42.16	42.14	42.16	42.16	2,135
Nov 27, 2024	43.30	43.30	42.75	43.00	43.00	3,085
Nov 26, 2024	43.96	43.96	43.29	43.50	43.50	9,391
Nov 25, 2024	44.18	44.18	44.17	44.17	44.17	13,460
Nov 22, 2024	44.18	44.18	44.18	44.18	44.18	1,514
Nov 21, 2024	45.08	45.08	45.08	45.08	45.08	102
Nov 19, 2024	44.84	46.15	44.84	46.00	46.00	2,175
Nov 18, 2024	46.50	46.50	45.75	45.75	45.75	3,934
Nov 14, 2024	46.01	46.50	45.20	46.50	46.50	4,325
Nov 13, 2024	47.00	47.00	46.06	46.10	46.10	21,792
Nov 12, 2024	46.99	47.00	46.99	47.00	47.00	15,149
Nov 11, 2024	47.00	47.00	46.98	47.00	47.00	16,341
Nov 8, 2024	47.10	47.10	46.50	46.50	46.50	6,827
Nov 7, 2024	46.10	47.02	46.10	47.02	47.02	21,584
Nov 6, 2024	46.21	46.21	46.00	46.10	46.10	2,938
Nov 4, 2024	47.84	47.84	47.00	47.10	47.10	2,396
Oct 31, 2024	47.84	47.84	47.84	47.84	47.84	11,632
Oct 29, 2024	46.19	46.20	43.50	46.20	46.20	60,257
Oct 28, 2024	45.80	45.90	42.32	44.00	44.00	27,097
Oct 25, 2024	44.23	44.23	40.55	43.72	43.72	48,909
Oct 24, 2024	41.25	42.13	41.25	42.13	42.13	2,699
Oct 23, 2024	39.96	40.13	38.50	40.13	40.13	18,690
Oct 22, 2024	38.90	40.00	36.97	38.22	38.22	90,225
Oct 21, 2024	40.13	40.13	38.91	38.91	38.91	28,046
Oct 18, 2024	40.95	41.00	40.95	40.95	40.95	29,729
Oct 17, 2024	41.78	41.78	41.78	41.78	41.78	5,908
Oct 16, 2024	43.49	43.49	42.63	42.63	42.63	2,881
Oct 15, 2024	43.93	43.93	43.10	43.50	43.50	12,307
Oct 14, 2024	43.94	44.00	43.94	43.94	43.94	45,457
Oct 11, 2024	44.83	44.83	44.83	44.83	44.83	66
Oct 10, 2024	46.67	46.67	45.74	45.74	45.74	7,216
Oct 9, 2024	46.67	46.67	46.67	46.67	46.67	23,921
Oct 8, 2024	46.67	46.67	45.72	46.67	46.67	14,471
Oct 7, 2024	48.28	48.28	46.50	46.50	46.50	35,436
Oct 4, 2024	47.35	47.35	47.35	47.35	47.35	7,909
Oct 3, 2024	46.43	46.43	46.43	46.43	46.43	26,266
Oct 1, 2024	45.52	45.52	45.52	45.52	45.52	3,505
Sep 30, 2024	44.63	44.63	44.63	44.63	44.63	5,981
Sep 27, 2024	43.15	43.76	43.15	43.76	43.76	6,309
Sep 26, 2024	42.07	42.91	42.07	42.91	42.91	15,239
Sep 25, 2024	42.07	42.07	42.07	42.07	42.07	15,128
Sep 24, 2024	41.25	41.25	41.25	41.25	41.25	9,530
Sep 23, 2024	40.45	40.45	40.45	40.45	40.45	9,969
Sep 20, 2024	38.89	39.66	38.88	39.66	39.66	40,724
Sep 19, 2024	39.66	39.66	39.66	39.66	39.66	105,277
Sep 18, 2024	40.46	40.46	40.46	40.46	40.46	177,031
Sep 17, 2024	41.28	41.28	41.28	41.28	41.28	77,406
Sep 16, 2024	40.48	40.48	40.48	40.48	40.48	138,714
Sep 13, 2024	39.57	39.69	39.57	39.69	39.69	549,325
Sep 12, 2024	38.92	38.92	38.59	38.92	38.92	580,628
Sep 11, 2024	38.16	38.16	38.16	38.16	38.16	13,483
Sep 10, 2024	37.42	37.42	37.42	37.42	37.42	39,290
Sep 9, 2024	36.69	36.69	36.69	36.69	36.69	89,847
Sep 6, 2024	34.58	35.98	34.58	35.98	35.98	147,668
Sep 5, 2024	35.28	35.28	35.28	35.28	35.28	5,641
Sep 4, 2024	36.00	36.00	36.00	36.00	36.00	392
Sep 3, 2024	36.73	36.73	36.73	36.73	36.73	3,295
Sep 2, 2024	37.62	37.62	37.47	37.47	37.47	2,966
Aug 30, 2024	38.23	38.23	38.23	38.23	38.23	74,566
Aug 29, 2024	39.25	39.25	39.01	39.01	39.01	20,829
Aug 28, 2024	40.09	40.09	39.80	39.80	39.80	290,053
Aug 26, 2024	38.54	38.54	38.54	38.54	38.54	30,154
Aug 23, 2024	37.79	37.79	37.79	37.79	37.79	34,491
Aug 22, 2024	37.05	37.05	37.05	37.05	37.05	8,592
Aug 21, 2024	36.33	36.33	36.33	36.33	36.33	32,595
Aug 20, 2024	35.62	35.62	35.62	35.62	35.62	12,865
Aug 19, 2024	34.93	34.93	34.93	34.93	34.93	40,978
Aug 16, 2024	34.20	34.25	34.00	34.25	34.25	143,835
Aug 14, 2024	33.58	33.58	33.58	33.58	33.58	18,031
Aug 13, 2024	32.93	32.93	32.93	32.93	32.93	28,777
Aug 12, 2024	32.29	32.29	32.25	32.29	32.29	10,552
Aug 9, 2024	31.66	31.66	31.66	31.66	31.66	7,919
Aug 8, 2024	31.04	31.04	31.04	31.04	31.04	4,792
Aug 7, 2024	30.44	30.44	30.44	30.44	30.44	1,351
Aug 6, 2024	29.85	29.85	29.85	29.85	29.85	3,765
Aug 5, 2024	28.69	29.27	28.69	29.27	29.27	16,976
Aug 2, 2024	28.70	28.70	28.70	28.70	28.70	10,476
Aug 1, 2024	28.14	28.14	28.14	28.14	28.14	24,148
Jul 31, 2024	27.54	27.59	27.54	27.59	27.59	17,944
Jul 30, 2024	27.00	27.05	26.60	27.05	27.05	9,704
Jul 29, 2024	27.12	27.12	26.60	26.60	26.60	1,826
Jul 26, 2024	27.14	27.14	27.14	27.14	27.14	24,281
Jul 25, 2024	28.25	28.70	27.69	27.69	27.69	16,208
Jul 24, 2024	27.70	28.28	27.70	28.25	28.25	15,692
Jul 23, 2024	27.80	28.29	27.73	27.73	27.73	7,481
Jul 22, 2024	27.74	27.74	27.74	27.74	27.74	8,129
Jul 19, 2024	28.15	28.15	27.05	27.20	27.20	76,725
Jul 18, 2024	26.60	27.60	26.60	27.60	27.60	77,089
Jul 16, 2024	26.00	27.06	26.00	27.06	27.06	72,848
Jul 15, 2024	26.53	26.53	26.53	26.53	26.53	86,160
Jul 12, 2024	26.01	26.01	26.01	26.01	26.01	67,544
Jul 11, 2024	25.00	25.50	25.00	25.50	25.50	52,986
Jul 10, 2024	24.98	25.00	24.21	25.00	25.00	60,670
Jul 9, 2024	24.70	24.70	24.70	24.70	24.70	37,317
Jul 8, 2024	23.53	23.53	23.53	23.53	23.53	46,223
Jul 5, 2024	22.41	22.41	22.41	22.41	22.41	47,267
Jul 4, 2024	21.35	21.35	21.35	21.35	21.35	24,942
Jul 3, 2024	19.75	20.34	19.25	20.34	20.34	46,119
Jul 2, 2024	19.05	19.82	19.05	19.38	19.38	15,636
Jul 1, 2024	19.95	20.65	19.45	19.55	19.55	21,037
Jun 28, 2024	20.50	21.00	20.00	20.03	20.03	15,719
Jun 27, 2024	20.95	21.70	20.49	20.50	20.50	19,927
Jun 26, 2024	21.28	21.28	20.05	20.74	20.74	36,895
Jun 25, 2024	20.50	20.85	20.07	20.35	20.35	27,683
Jun 24, 2024	20.87	20.87	20.06	20.35	20.35	16,693
Jun 21, 2024	20.85	21.80	20.12	20.87	20.87	24,986
Jun 20, 2024	21.60	21.60	20.25	20.87	20.87	31,443
Jun 19, 2024	20.80	21.80	20.51	21.20	21.20	21,291
Jun 18, 2024	22.29	22.49	20.81	21.32	21.32	21,146
Jun 14, 2024	22.34	22.39	21.70	21.85	21.85	11,171
Jun 13, 2024	22.03	22.75	22.00	22.50	22.50	16,439
Jun 12, 2024	23.50	23.50	22.00	22.03	22.03	14,835
Jun 11, 2024	23.00	23.85	22.00	22.66	22.66	19,629
Jun 10, 2024	23.13	23.72	22.68	23.00	23.00	17,453
Jun 7, 2024	22.68	22.68	21.86	22.68	22.68	41,665
Jun 6, 2024	21.00	21.60	21.00	21.60	21.60	42,563
Jun 5, 2024	21.17	21.17	20.12	20.58	20.58	42,723
Jun 4, 2024	22.10	22.10	21.17	21.17	21.17	18,284
Jun 3, 2024	24.08	24.08	21.80	22.28	22.28	22,577
May 31, 2024	23.58	24.22	22.50	22.94	22.94	7,215
May 30, 2024	24.00	24.75	23.09	23.12	23.12	8,809
May 29, 2024	24.65	24.65	23.41	24.30	24.30	11,776
May 28, 2024	25.98	25.98	24.11	24.63	24.63	1,691
May 27, 2024	26.37	26.37	25.00	25.16	25.16	4,217
May 24, 2024	24.84	25.90	24.84	25.12	25.12	22,611
May 23, 2024	24.49	25.00	24.01	24.84	24.84	6,332
May 22, 2024	26.09	26.09	23.76	24.61	24.61	30,347
May 21, 2024	24.91	25.02	24.31	24.96	24.96	27,843
May 17, 2024	24.93	24.93	24.00	24.06	24.06	8,964
May 16, 2024	25.90	26.00	24.93	24.96	24.96	5,924
May 15, 2024	26.08	27.20	26.08	26.24	26.24	35,616
May 14, 2024	26.63	27.45	25.30	27.45	27.45	18,549
May 13, 2024	29.30	29.30	26.63	26.63	26.63	3,260
May 10, 2024	28.05	28.05	28.03	28.03	28.03	1,843
May 9, 2024	31.05	31.30	29.50	29.50	29.50	10,659
May 8, 2024	31.10	31.50	31.05	31.05	31.05	12,827
May 7, 2024	32.68	34.00	32.68	32.68	32.68	6,180
May 6, 2024	36.56	36.56	33.10	34.39	34.39	19,214
May 3, 2024	33.46	34.82	33.46	34.82	34.82	50,140
May 2, 2024	34.14	34.14	34.14	34.14	34.14	391
Apr 30, 2024	35.00	35.00	34.83	34.83	34.83	4,546
Apr 29, 2024	35.54	35.54	35.54	35.54	35.54	4,415
Apr 26, 2024	36.50	36.50	36.26	36.26	36.26	1,987
Apr 25, 2024	37.00	37.00	37.00	37.00	37.00	204
Apr 24, 2024	37.97	37.97	37.00	37.00	37.00	2,813
Apr 23, 2024	36.50	37.23	36.50	37.23	37.23	1,140
Apr 22, 2024	36.50	36.50	35.95	36.50	36.50	1,540
Apr 19, 2024	36.05	36.16	36.05	36.05	36.05	14,392
Apr 18, 2024	36.70	36.72	36.70	36.72	36.72	5,064
Apr 16, 2024	36.00	36.00	36.00	36.00	36.00	6,018
Apr 15, 2024	35.30	35.30	35.30	35.30	35.30	1,395
Apr 12, 2024	36.75	36.75	36.02	36.02	36.02	1,941
Apr 10, 2024	37.50	37.50	36.75	36.75	36.75	2,044
Apr 9, 2024	38.45	38.45	37.50	37.50	37.50	7,458
Apr 8, 2024	37.95	37.95	37.70	37.70	37.70	21,024
Apr 5, 2024	37.00	37.21	37.00	37.21	37.21	25,610
Apr 4, 2024	36.49	36.49	36.49	36.49	36.49	57,308
Apr 3, 2024	35.78	35.78	35.78	35.78	35.78	5,505
Apr 2, 2024	35.08	35.08	35.08	35.08	35.08	14,039
Apr 1, 2024	34.40	34.40	34.40	34.40	34.40	6,993
Mar 28, 2024	32.77	32.77	32.77	32.77	32.77	2,143
Mar 27, 2024	31.21	31.21	31.21	31.21	31.21	9,073
Mar 26, 2024	28.73	29.73	28.73	29.73	29.73	4,725
Mar 22, 2024	25.86	28.32	25.75	28.32	28.32	29,512
Mar 21, 2024	28.20	29.80	26.98	26.98	26.98	26,812
Mar 20, 2024	29.89	30.00	28.40	28.40	28.40	9,857
Mar 19, 2024	30.74	30.74	29.11	29.89	29.89	16,795
Mar 18, 2024	30.65	30.65	30.64	30.64	30.64	29,738
Mar 15, 2024	33.94	33.94	32.25	32.25	32.25	5,868
Mar 14, 2024	34.10	35.72	33.94	33.94	33.94	73,937
Mar 13, 2024	35.72	35.72	35.72	35.72	35.72	348
Mar 12, 2024	37.62	37.62	37.60	37.60	37.60	1,513
Mar 11, 2024	42.00	43.70	39.57	39.57	39.57	9,263
Mar 7, 2024	41.65	41.65	41.65	41.65	41.65	1,599
Mar 6, 2024	42.50	42.50	42.50	42.50	42.50	11
Mar 5, 2024	44.24	44.24	43.36	43.36	43.36	1,711
Mar 4, 2024	44.24	44.24	44.24	44.24	44.24	17,203