Engineers India Limited - ENGINERSIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	199.3	199.28	199.28	200.05	198.27	215,511
October 20, 2025	199.75	198.16	198.16	199.75	197.36	599,872
October 17, 2025	199.42	198.73	198.73	199.65	197.35	816,041
October 16, 2025	200	199.77	199.77	200.79	198	757,309
October 15, 2025	196.55	199.8	199.8	200.76	196.3	983,520
October 14, 2025	199.43	196.14	196.14	201	195.48	1.18M
October 13, 2025	202.75	199.56	199.56	202.79	198.67	951,302
October 10, 2025	202.4	202.89	202.89	205.7	200.1	2.16M
October 09, 2025	199.62	202.43	202.43	204.6	196.5	2.38M
October 08, 2025	202	199.62	199.62	203.99	198.64	1.14M
October 07, 2025	199.2	201.62	201.62	202.2	198	1.63M
October 06, 2025	201.99	198.31	198.31	201.99	197.65	955,107
October 03, 2025	201.66	201.26	201.26	202.79	199.01	1.43M
October 01, 2025	193.15	201.66	201.66	202.5	193.12	2.49M
September 30, 2025	193.4	193.07	193.07	196.75	191.13	2.26M
September 29, 2025	196.9	192.61	192.61	200.25	191.85	1.82M
September 26, 2025	198.85	195.86	195.86	199.19	194.02	1.45M
September 25, 2025	202.65	198.85	198.85	203.6	198.45	1.92M
September 24, 2025	203.65	202.65	202.65	206.74	201.7	1.71M
September 23, 2025	207.54	203.7	203.7	208.49	203.05	1.96M
September 22, 2025	207.1	207.71	207.71	211.26	206.4	1.89M
September 19, 2025	207.45	206.6	206.6	209.15	205.6	1.61M
September 18, 2025	211	207.45	207.45	211	206.78	1.58M
September 17, 2025	209.6	210.06	210.06	214.49	209.3	2.86M
September 16, 2025	211.7	208.86	208.86	213.4	208.55	2.27M
September 15, 2025	213.1	210.88	210.88	218	210.12	6.84M
September 12, 2025	209.6	208.8	208.8	210.37	207.03	1.73M
September 11, 2025	209.85	208.92	208.92	209.85	207.5	1.99M
September 10, 2025	206.7	208.97	208.97	216.95	206.15	8.23M
September 09, 2025	202	205.7	205.7	212.9	201.82	14.3M
September 08, 2025	201.9	200.84	200.84	202.89	200	926,628
September 05, 2025	199.71	201.2	201.2	202.41	197.74	1.29M
September 04, 2025	203.58	199.61	199.61	204.25	198.31	1.61M
September 03, 2025	204.1	201.93	201.93	206.29	201.2	1.93M
September 02, 2025	201.75	203.43	203.43	209.3	199.58	3.39M
September 01, 2025	198	201.08	201.08	202.6	196.08	2.82M
August 29, 2025	200.3	198.34	198.34	200.3	197.45	2.42M
August 28, 2025	195.97	200.27	198.27	201.4	192.74	4.26M
August 26, 2025	193.66	195.68	193.73	196.79	191.26	3.24M
August 25, 2025	192	193.68	191.75	194.65	190.9	1.78M
August 22, 2025	195.59	191.51	191.51	195.6	191	1.26M
August 21, 2025	194.33	195.23	195.23	198.5	194.33	2.23M
August 20, 2025	196	194.32	194.32	196.8	193.66	1.84M
August 19, 2025	192.11	195.98	195.98	197.46	191.5	3.09M
August 18, 2025	192.74	191.31	191.31	194	190.01	1.68M
August 14, 2025	199	190.31	190.31	200.39	189.2	3.89M
August 13, 2025	202.85	201.24	201.24	204.5	199.61	1.57M
August 12, 2025	204.75	202.08	202.08	204.75	200.2	1.26M
August 11, 2025	195.41	203.03	203.03	204.3	195.41	2.24M
August 08, 2025	203.17	199.28	199.28	204.52	198.5	1.02M
August 07, 2025	204.65	203.24	203.24	204.89	198.18	2.03M
August 06, 2025	210.63	204.97	204.97	212	204.12	1.35M
August 05, 2025	212	210.15	210.15	213.8	209.21	1.09M
August 04, 2025	206.55	211.17	211.17	211.9	205.57	1.81M
August 01, 2025	213.5	206.94	206.94	213.55	206.29	2.13M
July 31, 2025	213.7	213.79	213.79	216.3	212	1.89M
July 30, 2025	217.25	215.73	215.73	219.27	214.41	1.73M
July 29, 2025	216	216.54	216.54	219.14	213.81	2.61M
July 28, 2025	226.2	216.48	216.48	228.69	215.28	3.51M
July 25, 2025	233.9	229.38	229.38	236	227.11	2.41M

Engineers India Limited (ENGINERSIN.NS) NSE