NSE - Delayed Quote INR

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

40.58

-0.06

(-0.15%)

At close: 3:16:52 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	42.60	42.67	39.01	40.58	40.58	12,327
Jan 23, 2025	40.65	40.68	37.00	40.64	40.64	38,776
Jan 22, 2025	38.49	38.75	38.05	38.75	38.75	14,329
Jan 21, 2025	38.05	40.65	36.80	36.91	36.91	174,086
Jan 20, 2025	40.00	41.78	38.02	38.73	38.73	39,704
Jan 17, 2025	42.74	42.74	39.00	40.03	40.03	8,220
Jan 16, 2025	40.01	41.99	40.01	40.71	40.71	3,521
Jan 15, 2025	40.35	42.30	40.01	40.09	40.09	14,543
Jan 14, 2025	40.50	42.00	39.90	41.74	41.74	5,732
Jan 13, 2025	42.52	42.52	42.01	42.01	42.01	18,195
Jan 10, 2025	42.51	43.80	42.51	42.52	42.52	15,377
Jan 9, 2025	43.48	43.48	42.51	42.52	42.52	3,483
Jan 8, 2025	45.09	46.00	42.36	43.48	43.48	20,593
Jan 7, 2025	42.11	44.21	42.11	44.21	44.21	72,799
Jan 6, 2025	43.33	43.59	42.00	42.11	42.11	19,889
Jan 3, 2025	43.00	45.98	42.06	43.33	43.33	21,707
Jan 2, 2025	47.00	47.00	43.35	44.22	44.22	35,519
Jan 1, 2025	46.50	46.50	43.00	45.54	45.54	22,232
Dec 31, 2024	44.50	44.90	42.05	44.36	44.36	50,382
Dec 30, 2024	43.05	43.05	43.05	43.05	43.05	38,458
Dec 27, 2024	39.88	41.00	38.00	41.00	41.00	10,854
Dec 26, 2024	41.99	41.99	38.21	39.10	39.10	3,108
Dec 24, 2024	37.50	41.05	37.47	40.18	40.18	4,152
Dec 23, 2024	41.99	42.00	39.33	39.33	39.33	20,873
Dec 20, 2024	41.98	43.49	40.05	41.41	41.41	9,991
Dec 19, 2024	43.60	43.60	41.53	41.73	41.73	4,743
Dec 18, 2024	43.80	43.80	42.01	43.60	43.60	8,740
Dec 17, 2024	42.51	44.32	42.51	43.80	43.80	9,017
Dec 16, 2024	44.13	45.42	42.28	44.32	44.32	10,980
Dec 13, 2024	42.02	43.26	41.21	43.26	43.26	17,122
Dec 12, 2024	45.00	45.00	40.79	41.20	41.20	18,197
Dec 11, 2024	42.90	42.94	40.80	42.94	42.94	17,139
Dec 10, 2024	41.00	42.25	39.50	40.90	40.90	4,901
Dec 9, 2024	41.00	42.00	40.00	41.00	41.00	17,026
Dec 6, 2024	40.68	41.40	40.68	40.68	40.68	12,356
Dec 5, 2024	41.50	41.50	40.20	41.50	41.50	16,607
Dec 4, 2024	41.00	41.46	41.00	41.00	41.00	2,403
Dec 3, 2024	41.46	41.46	40.63	41.46	41.46	4,211
Dec 2, 2024	40.65	41.45	40.65	40.65	40.65	19,422
Nov 29, 2024	41.45	42.30	41.45	41.45	41.45	12,102
Nov 28, 2024	42.30	42.30	42.28	42.30	42.30	6,671
Nov 27, 2024	43.15	43.30	43.15	43.15	43.15	1,556
Nov 26, 2024	43.30	43.30	42.52	43.30	43.30	19,040
Nov 25, 2024	43.10	44.12	43.10	43.10	43.10	1,634
Nov 22, 2024	43.26	44.15	43.26	43.26	43.26	8,350
Nov 21, 2024	44.15	44.15	44.15	44.15	44.15	21,170
Nov 19, 2024	45.06	45.98	45.06	45.06	45.06	9,195
Nov 18, 2024	45.98	46.88	45.98	45.98	45.98	7,222
Nov 14, 2024	46.78	46.80	46.70	46.78	46.78	27,935
Nov 13, 2024	45.96	46.30	45.96	45.96	45.96	17,336
Nov 12, 2024	46.90	47.00	46.20	46.90	46.90	22,120
Nov 11, 2024	46.99	46.99	45.30	46.99	46.99	36,547
Nov 8, 2024	46.07	47.10	46.07	46.07	46.07	34,473
Nov 7, 2024	47.02	47.02	45.17	47.02	47.02	29,134
Nov 6, 2024	46.10	46.10	46.06	46.10	46.10	31,158
Nov 5, 2024	47.01	47.01	47.01	47.01	47.01	12,059
Nov 4, 2024	47.97	47.97	47.97	47.97	47.97	14,131
Nov 1, 2024	48.95	48.95	48.95	48.95	48.95	7,594
Oct 31, 2024	48.01	48.01	48.01	48.01	48.01	32,460
Oct 30, 2024	46.20	47.29	45.40	47.07	47.07	52,483
Oct 29, 2024	43.55	46.20	43.55	46.20	46.20	72,647
Oct 28, 2024	44.00	44.00	42.10	44.00	44.00	63,268
Oct 25, 2024	43.80	44.59	40.60	41.91	41.91	130,551
Oct 24, 2024	42.40	42.47	42.40	42.47	42.47	104,507
Oct 23, 2024	39.99	40.45	39.00	40.45	40.45	104,953
Oct 22, 2024	38.84	40.50	36.95	38.53	38.53	68,902
Oct 21, 2024	39.15	40.00	38.90	38.90	38.90	14,727
Oct 18, 2024	40.95	41.59	40.81	40.95	40.95	12,510
Oct 17, 2024	41.65	41.65	41.65	41.65	41.65	22,223
Oct 16, 2024	42.50	42.90	42.29	42.50	42.50	78,544
Oct 15, 2024	43.16	43.30	43.12	43.16	43.16	18,746
Oct 14, 2024	43.83	44.72	43.83	43.83	43.83	14,111
Oct 11, 2024	44.73	44.73	44.73	44.73	44.73	1,552
Oct 10, 2024	45.65	46.02	45.65	45.65	45.65	10,140
Oct 9, 2024	46.00	46.05	45.12	46.00	46.00	26,067
Oct 8, 2024	46.05	46.67	45.72	46.05	46.05	26,109
Oct 7, 2024	46.66	48.51	46.66	46.66	46.66	73,263
Oct 4, 2024	47.62	47.62	47.62	47.62	47.62	25,704
Oct 3, 2024	46.69	46.69	46.69	46.69	46.69	36,030
Oct 1, 2024	45.78	45.78	45.78	45.78	45.78	32,599
Sep 30, 2024	44.89	44.89	44.89	44.89	44.89	29,555
Sep 27, 2024	44.01	44.01	44.00	44.01	44.01	28,956
Sep 26, 2024	43.15	43.15	43.15	43.15	43.15	34,077
Sep 25, 2024	42.31	42.31	42.31	42.31	42.31	45,091
Sep 24, 2024	41.49	41.49	41.49	41.49	41.49	22,174
Sep 23, 2024	40.68	40.68	40.50	40.68	40.68	26,892
Sep 20, 2024	39.89	39.98	39.20	39.89	39.89	22,476
Sep 19, 2024	39.20	40.00	39.20	39.20	39.20	374,107
Sep 18, 2024	40.01	40.59	39.17	40.01	40.01	169,135
Sep 17, 2024	39.93	39.93	39.93	39.93	39.93	5,790
Sep 16, 2024	39.15	39.15	39.15	39.15	39.15	7,949
Sep 13, 2024	38.39	38.39	38.39	38.39	38.39	83,679
Sep 12, 2024	37.64	37.64	37.64	37.64	37.64	340,624
Sep 11, 2024	36.91	36.91	36.91	36.91	36.91	2,113
Sep 10, 2024	36.19	36.19	36.19	36.19	36.19	7,295
Sep 9, 2024	35.49	35.49	35.49	35.49	35.49	5,017
Sep 6, 2024	34.80	34.80	34.13	34.80	34.80	176,423
Sep 5, 2024	34.12	34.12	34.04	34.12	34.12	294,972
Sep 4, 2024	34.74	34.74	34.74	34.74	34.74	74,627
Sep 3, 2024	35.45	35.45	35.45	35.45	35.45	97,412
Sep 2, 2024	36.18	36.18	36.18	36.18	36.18	65,564
Aug 30, 2024	36.92	36.92	36.92	36.92	36.92	28,371
Aug 29, 2024	37.68	37.68	37.68	37.68	37.68	45,928
Aug 28, 2024	38.45	39.99	38.45	38.45	38.45	211,944
Aug 27, 2024	39.21	39.21	39.21	39.21	39.21	58,299
Aug 26, 2024	38.45	38.45	38.45	38.45	38.45	33,116
Aug 23, 2024	37.70	37.70	37.70	37.70	37.70	10,226
Aug 22, 2024	36.97	36.97	36.97	36.97	36.97	2,448
Aug 21, 2024	36.25	36.25	36.25	36.25	36.25	13,224
Aug 20, 2024	35.54	35.54	35.54	35.54	35.54	3,256
Aug 19, 2024	34.85	34.85	34.85	34.85	34.85	11,763
Aug 16, 2024	34.17	34.17	33.50	34.17	34.17	119,419
Aug 14, 2024	33.50	33.50	33.50	33.50	33.50	31,202
Aug 13, 2024	32.85	32.85	32.85	32.85	32.85	15,547
Aug 12, 2024	32.21	32.21	32.20	32.21	32.21	2,008
Aug 9, 2024	31.58	31.58	31.58	31.58	31.58	14,037
Aug 8, 2024	30.97	30.97	30.97	30.97	30.97	21,395
Aug 7, 2024	30.37	30.37	30.37	30.37	30.37	34,111
Aug 6, 2024	29.78	29.78	29.78	29.78	29.78	5,949
Aug 5, 2024	29.20	29.20	29.20	29.20	29.20	18,938
Aug 2, 2024	28.63	28.63	28.63	28.63	28.63	16,764
Aug 1, 2024	28.07	28.07	28.01	28.07	28.07	12,702
Jul 31, 2024	27.52	27.54	26.60	27.52	27.52	24,973
Jul 30, 2024	27.00	27.10	26.60	27.00	27.00	49,181
Jul 29, 2024	26.57	26.95	26.57	26.57	26.57	6,590
Jul 26, 2024	27.12	27.13	27.12	27.12	27.12	39,911
Jul 25, 2024	27.68	28.24	27.68	27.68	27.68	7,263
Jul 24, 2024	28.25	28.25	28.25	28.25	28.25	36,657
Jul 23, 2024	27.70	27.74	27.21	27.70	27.70	24,793
Jul 22, 2024	27.74	27.74	27.74	27.74	27.74	48,867
Jul 19, 2024	27.20	27.20	27.20	27.20	27.20	56,221
Jul 18, 2024	26.67	26.67	26.67	26.67	26.67	65,465
Jul 16, 2024	25.14	25.14	25.14	25.14	25.14	-
Jul 15, 2024	25.14	25.14	25.14	25.14	25.14	-
Jul 12, 2024	25.14	25.14	25.14	25.14	25.14	7,286
Jul 11, 2024	24.65	24.65	24.17	24.65	24.65	31,029
Jul 10, 2024	24.17	25.10	24.17	24.17	24.17	65,559
Jul 9, 2024	24.67	24.67	24.67	24.67	24.67	10,934
Jul 8, 2024	23.50	23.50	23.50	23.50	23.50	3,169
Jul 5, 2024	22.39	22.39	22.39	22.39	22.39	9,807
Jul 4, 2024	21.30	21.33	21.20	21.33	21.33	19,873
Jul 3, 2024	19.50	20.32	18.81	20.32	20.32	45,089
Jul 2, 2024	19.50	19.89	19.00	19.36	19.36	29,730
Jul 1, 2024	20.80	20.80	18.96	19.50	19.50	42,963
Jun 28, 2024	20.40	21.00	19.82	19.96	19.96	16,038
Jun 27, 2024	21.01	21.01	19.71	20.57	20.57	38,569
Jun 26, 2024	20.36	21.00	20.05	20.60	20.60	34,147
Jun 25, 2024	20.33	20.85	20.05	20.36	20.36	89,053
Jun 24, 2024	21.00	21.50	19.85	20.07	20.07	40,773
Jun 21, 2024	21.00	21.00	20.40	20.90	20.90	36,879
Jun 20, 2024	21.29	21.29	20.16	20.84	20.84	67,878
Jun 19, 2024	21.66	21.70	20.90	20.93	20.93	94,810
Jun 18, 2024	21.90	22.45	21.15	22.00	22.00	42,201
Jun 14, 2024	22.34	22.45	21.00	21.89	21.89	35,368
Jun 13, 2024	22.99	22.99	21.35	22.00	22.00	30,259
Jun 12, 2024	23.00	23.10	22.00	22.03	22.03	20,248
Jun 11, 2024	23.85	23.87	21.83	22.85	22.85	34,366
Jun 10, 2024	23.41	23.41	22.00	22.74	22.74	41,279
Jun 7, 2024	21.60	22.35	21.60	22.30	22.30	50,935
Jun 6, 2024	21.25	21.30	20.30	21.30	21.30	23,487
Jun 5, 2024	21.65	21.65	19.75	20.30	20.30	23,165
Jun 4, 2024	22.80	22.80	20.75	20.75	20.75	71,261
Jun 3, 2024	22.85	23.95	21.70	21.80	21.80	61,039
May 31, 2024	23.50	23.90	22.05	22.85	22.85	18,809
May 30, 2024	24.00	24.80	22.70	22.90	22.90	43,097
May 29, 2024	24.30	24.30	23.30	23.80	23.80	13,254
May 28, 2024	25.00	25.45	24.00	24.25	24.25	30,956
May 27, 2024	26.60	26.70	24.75	25.00	25.00	70,193
May 24, 2024	24.50	25.55	23.45	25.45	25.45	48,003
May 23, 2024	24.00	25.00	24.00	24.35	24.35	15,399
May 22, 2024	23.80	25.95	23.80	24.20	24.20	49,145
May 21, 2024	23.50	24.90	23.30	24.90	24.90	76,018
May 17, 2024	25.50	25.50	23.40	23.95	23.95	31,527
May 16, 2024	25.90	26.95	24.60	24.60	24.60	53,142
May 15, 2024	25.45	26.25	25.00	25.90	25.90	78,727
May 14, 2024	26.05	26.65	24.25	25.00	25.00	140,785
May 13, 2024	27.40	27.40	25.50	25.50	25.50	20,405
May 10, 2024	27.70	27.90	26.85	26.85	26.85	56,034
May 9, 2024	29.00	30.85	28.25	28.25	28.25	45,764
May 8, 2024	29.70	32.00	29.65	29.70	29.70	64,345
May 7, 2024	33.00	33.00	31.20	31.20	31.20	14,489
May 6, 2024	34.50	36.10	32.70	32.80	32.80	41,952
May 3, 2024	34.40	34.40	33.10	34.40	34.40	118,362
May 2, 2024	33.75	33.75	33.75	33.75	33.75	4,773
Apr 30, 2024	34.40	35.10	34.40	34.40	34.40	21,205
Apr 29, 2024	35.10	36.25	35.10	35.10	35.10	21,298
Apr 26, 2024	35.80	36.15	35.80	35.80	35.80	7,212
Apr 25, 2024	36.50	37.50	36.50	36.50	36.50	2,602
Apr 24, 2024	37.25	38.75	37.25	37.25	37.25	4,166
Apr 23, 2024	38.00	38.00	37.00	38.00	38.00	6,520
Apr 22, 2024	37.30	37.30	35.90	37.30	37.30	45,200
Apr 19, 2024	36.60	37.25	36.60	36.60	36.60	13,475
Apr 18, 2024	37.35	37.35	37.35	37.35	37.35	21,242
Apr 16, 2024	36.65	36.65	36.65	36.65	36.65	49,455
Apr 15, 2024	35.95	35.95	35.95	35.95	35.95	10,256
Apr 12, 2024	36.65	36.65	36.65	36.65	36.65	2,000
Apr 10, 2024	37.40	37.95	37.40	37.40	37.40	2,448
Apr 9, 2024	38.15	38.15	37.45	38.15	38.15	24,004
Apr 8, 2024	37.45	37.45	37.45	37.45	37.45	26,672
Apr 5, 2024	36.75	36.75	36.05	36.75	36.75	12,796
Apr 4, 2024	36.05	36.05	36.05	36.05	36.05	35,961
Apr 3, 2024	35.35	35.35	35.35	35.35	35.35	10,688
Apr 2, 2024	34.70	34.70	34.60	34.70	34.70	3,958
Apr 1, 2024	34.05	34.05	34.05	34.05	34.05	4,907
Mar 28, 2024	32.45	32.45	32.45	32.45	32.45	5,181
Mar 27, 2024	30.95	30.95	30.95	30.95	30.95	30,425
Mar 26, 2024	28.20	29.50	28.20	29.50	29.50	10,109
Mar 22, 2024	25.50	28.10	25.50	28.10	28.10	61,164
Mar 21, 2024	28.20	28.20	26.80	26.80	26.80	53,767
Mar 20, 2024	29.65	30.95	28.20	28.20	28.20	16,721
Mar 19, 2024	29.05	30.00	29.05	29.65	29.65	102,064
Mar 18, 2024	30.55	30.55	30.55	30.55	30.55	83,038
Mar 15, 2024	33.50	34.15	32.15	32.15	32.15	24,029
Mar 14, 2024	33.85	37.35	33.85	33.85	33.85	110,878
Mar 13, 2024	35.60	35.60	35.60	35.60	35.60	51,796
Mar 12, 2024	37.45	37.45	37.45	37.45	37.45	11,415
Mar 11, 2024	43.50	43.50	39.40	39.40	39.40	33,210
Mar 7, 2024	41.45	41.45	41.45	41.45	41.45	5,543
Mar 6, 2024	42.30	42.30	42.30	42.30	42.30	1,122
Mar 5, 2024	43.15	43.15	43.15	43.15	43.15	4,523
Mar 4, 2024	44.00	44.00	43.25	44.00	44.00	97,934
Mar 1, 2024	44.10	44.70	44.05	44.10	44.10	25,180
Feb 29, 2024	44.95	45.85	44.95	44.95	44.95	58,441
Feb 28, 2024	45.85	46.00	45.85	45.85	45.85	2,609
Feb 27, 2024	46.75	47.95	46.75	46.75	46.75	32,716
Feb 26, 2024	47.05	47.15	47.05	47.05	47.05	28,217
Feb 23, 2024	48.00	49.00	48.00	48.00	48.00	57,204
Feb 22, 2024	48.65	48.65	48.65	48.65	48.65	72,816
Feb 21, 2024	49.65	51.65	49.65	49.65	49.65	90,060
Feb 20, 2024	50.65	50.65	50.65	50.65	50.65	9,296
Feb 19, 2024	49.70	49.70	49.70	49.70	49.70	3,925
Feb 16, 2024	48.75	48.75	48.75	48.75	48.75	9,705
Feb 15, 2024	47.80	47.80	47.80	47.80	47.80	5,088
Feb 14, 2024	46.90	46.90	46.90	46.90	46.90	2,882
Feb 13, 2024	46.00	46.00	46.00	46.00	46.00	27,191
Feb 12, 2024	45.10	45.10	45.10	45.10	45.10	7,764
Feb 9, 2024	44.25	44.25	42.55	44.25	44.25	19,149
Feb 8, 2024	43.40	43.40	43.40	43.40	43.40	34,305
Feb 7, 2024	42.55	42.55	42.55	42.55	42.55	16,775
Feb 6, 2024	41.75	42.90	41.75	41.75	41.75	17,032
Feb 5, 2024	42.60	42.60	42.00	42.60	42.60	9,147
Feb 2, 2024	41.80	42.10	41.80	41.80	41.80	35,143
Feb 1, 2024	41.30	41.30	41.30	41.30	41.30	4,042
Jan 31, 2024	40.50	40.50	40.50	40.50	40.50	44,521
Jan 30, 2024	39.75	39.75	39.00	39.75	39.75	59,551
Jan 29, 2024	39.00	39.00	39.00	39.00	39.00	15,524
Jan 25, 2024	38.25	38.25	38.25	38.25	38.25	6,058
Jan 24, 2024	37.50	37.50	37.50	37.50	37.50	8,459

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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