India markets closed

Engineers India Limited (ENGINERSIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
83.90-2.25 (-2.61%)
At close: 3:54PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202185.7588.1583.4083.9083.908,05,868
04-Mar-202187.4087.6585.7586.1586.154,71,194
03-Mar-202191.8093.6088.2588.9088.9015,40,987
02-Mar-202188.1091.1585.4587.0587.0520,14,929
01-Mar-202181.4089.2581.2586.2586.2519,52,698
26-Feb-202175.0082.2573.5080.1080.1015,30,352
25-Feb-202173.3076.5573.3075.4075.406,01,626
24-Feb-202172.2073.7572.2072.9072.903,58,183
23-Feb-202173.3073.3071.9072.1572.151,42,760
22-Feb-202173.6574.2572.0072.2072.201,90,245
19-Feb-202175.3077.2073.3573.6573.653,63,370
18-Feb-202172.4575.4071.6574.6074.605,15,399
17-Feb-202171.3572.6571.0071.1571.154,56,725
16-Feb-202174.7575.5070.8071.4071.405,27,845
15-Feb-202175.5575.7073.8074.0074.001,85,568
12-Feb-202175.5075.5574.1074.8574.851,76,723
11-Feb-202176.0076.6074.8075.3575.351,00,719
10-Feb-202177.0077.5075.7576.1076.101,41,216
09-Feb-202179.0079.0076.7077.0077.001,69,308
08-Feb-202175.0078.4574.9577.6077.605,60,336
05-Feb-202175.5075.6574.2074.4574.4593,332
04-Feb-202174.4075.9073.8574.6074.602,26,902
03-Feb-202173.9075.4073.6073.8073.801,84,962
02-Feb-202174.4075.7573.4073.8573.852,91,929
01-Feb-202172.1073.5072.1072.8572.851,33,091
29-Jan-202174.0075.7072.3072.8072.801,93,790
28-Jan-202173.0075.0572.5574.8574.8578,303
27-Jan-202174.7574.7573.3573.9073.9067,186
25-Jan-202174.0074.3072.7573.7573.751,45,235
22-Jan-202175.5076.7073.0073.7073.702,56,686
21-Jan-202177.6578.3075.6075.8575.851,90,962
20-Jan-202178.9078.9077.3077.5577.5540,698
19-Jan-202177.0078.7577.0078.4578.451,22,029
18-Jan-202177.8578.1575.7576.7076.702,17,478
15-Jan-202180.0080.0077.3577.8077.802,29,386
14-Jan-202180.2081.0579.3579.8079.802,81,589
13-Jan-202179.5581.4079.3579.8079.805,03,197
12-Jan-202179.5079.8078.7579.1579.151,88,615
11-Jan-202181.0081.2578.9579.2079.202,99,326
08-Jan-202179.3080.8579.0080.1080.106,59,278
07-Jan-202179.0079.2577.8578.8078.8097,694
06-Jan-202178.2579.1577.2077.5077.502,33,062
05-Jan-202178.0079.3077.5577.9077.902,25,002
04-Jan-202179.9079.9078.5079.2079.201,70,552
01-Jan-202177.8079.2077.8078.9078.901,16,799
31-Dec-202077.0079.1077.0078.3078.302,07,171
30-Dec-202079.0079.4077.9078.9578.952,08,510
29-Dec-202078.5078.7077.5578.2578.252,69,374
28-Dec-202077.9078.6077.6578.0078.001,97,206
24-Dec-202077.5577.5576.7076.9076.902,51,692
23-Dec-202076.2077.3576.2076.9076.902,88,177
22-Dec-202073.6576.3072.7076.0576.053,36,752
21-Dec-202077.1077.7071.8072.6572.654,93,372
18-Dec-202076.8077.6574.6077.1077.103,15,718
17-Dec-202078.3079.5576.2576.8076.801,38,480
16-Dec-202079.5079.5078.2578.3078.305,34,832
15-Dec-202079.6079.6077.3578.2578.251,91,804
14-Dec-202076.4079.5076.0078.9078.906,51,912
11-Dec-202075.9077.6574.8575.4575.453,07,514
10-Dec-202077.2078.0074.7575.9075.903,44,076
09-Dec-202078.5079.2077.6078.1078.103,51,930
08-Dec-202077.3079.9076.8577.5577.553,01,746
07-Dec-202076.2577.4576.2077.2077.203,33,496
04-Dec-202075.5077.6575.3576.2076.203,78,470
03-Dec-202074.4075.6074.4075.2575.252,77,687
02-Dec-202075.0575.6574.1074.4074.402,85,729
01-Dec-202075.3575.5574.6574.8074.801,46,287
27-Nov-202073.5574.9572.7574.1574.1524,80,936
26-Nov-202073.0073.6072.6573.0073.001,95,484
25-Nov-202074.5074.5072.5072.9572.951,69,715
24-Nov-202074.1074.5073.3573.7073.703,96,677
23-Nov-202071.7573.8570.5073.3573.354,16,788
20-Nov-202070.9571.5070.5070.6570.6565,169
19-Nov-202069.9072.4069.9070.8570.852,58,149
18-Nov-202070.1071.1570.1070.7070.701,08,443
17-Nov-202071.4071.5070.5570.7570.7582,447
14-Nov-2020------
13-Nov-202070.9571.3069.8070.7070.7090,665
12-Nov-202070.4572.1570.0070.7070.705,71,782
11-Nov-202070.3571.9069.8070.3070.301,91,655
10-Nov-202070.2571.2069.0070.3070.306,94,331
09-Nov-202067.6067.7566.6567.1067.1053,452
06-Nov-202064.8067.8064.8067.3067.302,35,432
05-Nov-202065.7565.7564.3564.8064.8089,537
04-Nov-202065.0065.0063.9064.2564.2523,704
03-Nov-202066.4566.4564.0064.1564.1564,517
02-Nov-202065.0065.5064.0064.1564.1526,015
30-Oct-202064.2065.7564.2064.9564.9566,251
29-Oct-202063.7564.6563.7564.2564.2558,675
28-Oct-202066.0066.8064.6064.8564.8584,992
27-Oct-202065.1067.3565.1066.2566.2564,052
26-Oct-202067.2567.8565.5065.7065.701,36,408
23-Oct-202068.5568.8567.1067.4067.4068,741
22-Oct-202065.1069.0065.0068.4568.453,16,392
21-Oct-202064.0066.1064.0065.3065.302,34,130
20-Oct-202064.5064.7563.8064.4064.4030,922
19-Oct-202061.8564.5061.5564.3064.302,23,748
16-Oct-202062.9562.9560.5061.8561.851,26,472
15-Oct-202063.8063.9561.8562.3062.301,53,291
14-Oct-202061.5063.6560.8063.2563.251,85,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...