UK markets closed

Engineers India Limited (ENGINERSIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
256.70-0.95 (-0.37%)
At close: 03:46PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024259.00264.00255.10256.70256.70219,522
20 Jun 2024264.00268.50256.45257.65257.65322,836
19 Jun 2024272.65272.80260.30264.00264.00341,901
18 Jun 2024267.30274.75261.25270.65270.65561,573
14 Jun 2024254.50267.65250.80265.65265.65444,739
13 Jun 2024257.45258.40250.05253.80253.80663,191
12 Jun 2024247.80258.20245.50255.95255.95734,899
11 Jun 2024232.55253.40232.00246.50246.50951,293
10 Jun 2024235.20237.10228.30229.85229.85280,828
07 Jun 2024231.30234.05226.25232.20232.20334,132
06 Jun 2024220.20238.30219.55228.70228.70927,005
05 Jun 2024227.30229.65190.20216.70216.702,106,262
04 Jun 2024269.70271.95214.60222.90222.901,016,713
03 Jun 2024264.90272.20256.40268.25268.25852,877
31 May 2024253.55255.35244.10247.90247.90707,890
30 May 2024255.75258.35250.50251.55251.55574,649
29 May 2024245.55262.00245.55255.75255.75626,174
28 May 2024271.75272.00247.70262.75262.75804,554
27 May 2024271.00272.95262.30269.70269.70869,401
24 May 2024282.45290.00266.50269.10269.101,123,207
23 May 2024270.75287.90267.25282.30282.301,598,968
22 May 2024274.40276.35262.65269.20269.20362,004
21 May 2024270.20277.00262.30272.75272.75584,928
17 May 2024255.25264.35252.90262.85262.85613,623
16 May 2024249.65258.35248.00254.05254.051,287,328
15 May 2024245.25249.00241.60247.65247.65399,526
14 May 2024225.00246.70225.00245.25245.251,822,561
13 May 2024222.30227.95215.20225.00225.00576,744
10 May 2024215.25223.70207.15222.10222.10770,149
09 May 2024229.00229.00212.20213.75213.75533,779
08 May 2024223.80229.80221.80226.70226.70404,338
07 May 2024235.15236.25221.65224.30224.30652,072
06 May 2024244.95244.95228.85233.50233.50720,556
03 May 2024246.55246.55238.40242.15242.15301,780
02 May 2024247.35252.30243.35244.65244.65935,947
30 Apr 2024241.25250.00238.00244.60244.60868,965
29 Apr 2024240.10243.00234.25238.35238.35921,764
26 Apr 2024222.55239.30222.50236.85236.852,286,458
25 Apr 2024215.10223.25213.40221.95221.95499,041
24 Apr 2024209.35216.00207.70213.70213.70711,118
23 Apr 2024210.85211.95207.35207.85207.85247,004
22 Apr 2024207.50210.35207.10209.45209.45115,788
19 Apr 2024203.00207.55200.15204.70204.70535,391
18 Apr 2024214.30218.25205.60207.55207.55508,110
16 Apr 2024209.30216.50208.20210.35210.35262,272
15 Apr 2024205.25217.25205.25212.20212.20675,805
12 Apr 2024222.00224.00217.40218.35218.35185,140
10 Apr 2024223.00226.50220.30222.80222.80481,170
09 Apr 2024226.60227.70220.20222.20222.20436,624
08 Apr 2024223.40233.60222.25225.65225.65490,176
05 Apr 2024220.35224.45217.35221.65221.65563,573
04 Apr 2024222.50225.10218.10220.60220.60265,981
03 Apr 2024216.20224.65215.55220.75220.75932,436
02 Apr 2024211.45219.10208.40218.45218.45485,808
01 Apr 2024204.35211.90203.90210.70210.70665,213
28 Mar 2024203.05208.15200.95201.95201.95725,580
27 Mar 2024208.40213.55198.10199.80199.80837,556
26 Mar 2024196.85209.60195.15205.95205.951,236,233
22 Mar 2024195.05197.95192.25196.60196.60510,454
21 Mar 2024179.00198.40178.75195.85195.852,505,608
20 Mar 2024181.45184.90173.55174.55174.55525,839
19 Mar 2024185.35188.05178.65180.15180.15234,402
18 Mar 2024189.60195.85182.80185.10185.101,080,503
15 Mar 2024195.05200.50183.00189.05189.05686,135
14 Mar 2024188.50199.00183.50196.00196.001,970,446
13 Mar 2024210.40214.25184.80187.05187.05498,509
12 Mar 2024216.85216.85204.60210.55210.55636,704
11 Mar 2024226.45226.90214.95216.85216.85217,033
07 Mar 2024226.00228.10223.40225.65225.65281,691
06 Mar 2024233.20233.55219.30224.45224.45826,782
05 Mar 2024223.10237.80221.25233.20233.201,913,177
04 Mar 2024216.65226.70213.00223.00223.00435,010
01 Mar 2024213.45217.60211.00215.75215.75171,762
29 Feb 2024205.50212.30202.20209.50209.50214,605
28 Feb 2024213.55214.65203.75205.50205.50285,108
27 Feb 2024216.30218.85212.20213.50213.50267,323
26 Feb 2024221.40221.55215.55216.20216.20250,175
23 Feb 2024219.85226.90219.00220.45220.45175,940
22 Feb 2024221.65221.65213.25218.25218.25206,786
21 Feb 2024227.75231.00217.85219.70219.70290,248
20 Feb 2024232.50232.50224.40225.75225.75303,295
19 Feb 2024219.45235.80217.55230.95230.95766,988
16 Feb 2024217.95220.45215.85217.40217.40402,977
15 Feb 2024217.25221.95214.20215.95215.95511,232
14 Feb 2024203.30216.70201.25215.20215.20485,098
13 Feb 2024200.30210.00192.20206.30206.30806,661
12 Feb 2024227.15228.95199.45201.25201.251,799,035
12 Feb 20242 Dividend
09 Feb 2024241.45241.50222.00226.55224.551,189,401
08 Feb 2024243.05245.00238.05240.70238.58488,911
07 Feb 2024242.90253.50240.65241.70239.57759,421
06 Feb 2024247.45247.45237.10240.10237.98717,764
05 Feb 2024255.00258.90241.30244.40242.242,060,587
02 Feb 2024239.05273.80239.05261.55259.242,745,543
01 Feb 2024238.00239.90231.80236.90234.81778,693
31 Jan 2024233.40238.00231.00233.95231.88399,856
30 Jan 2024238.55238.75231.55232.90230.84451,542
29 Jan 2024235.65242.35233.55235.00232.93619,598
25 Jan 2024235.25236.00231.35232.70230.65271,939
24 Jan 2024224.00239.75218.75233.50231.44922,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...