BSE - Delayed Quote
INR
Engineers India Limited (ENGINERSIN.BO)
289.55
+37.90
(+15.06%)
At close: 3:50:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
258.00
293.55
258.00
289.55
289.55
1,537,117
Oct 30, 2026
261.60
264.00
250.05
251.65
251.65
188,428
Oct 29, 2026
256.60
266.55
253.05
261.35
261.35
193,413
Oct 28, 2026
248.10
259.00
247.90
256.20
256.20
161,508
Oct 27, 2026
244.20
257.60
244.20
250.40
250.40
233,391
Oct 26, 2026
240.05
246.55
239.45
244.20
244.20
94,010
Oct 23, 2026
250.00
250.00
236.85
242.35
242.35
439,712
Oct 22, 2026
261.25
261.25
250.10
251.60
251.60
136,586
Oct 21, 2026
271.30
271.30
257.00
259.70
259.70
185,166
Oct 19, 2026
271.05
275.25
266.20
268.60
268.60
194,867
Oct 16, 2026
277.00
278.30
271.05
273.60
273.60
165,262
Oct 15, 2026
289.00
289.00
275.70
277.15
277.15
150,656
Oct 14, 2026
288.00
291.90
285.55
289.75
289.75
172,514
Oct 13, 2026
295.45
295.45
283.35
288.90
288.90
95,066
Oct 12, 2026
294.50
298.00
290.35
296.15
296.15
109,939
Oct 9, 2026
289.70
296.80
287.75
293.05
293.05
283,164
Oct 8, 2026
307.40
307.40
277.55
289.45
289.45
593,527
Oct 7, 2026
313.50
316.15
305.50
308.25
308.25
185,142
Oct 6, 2026
309.45
320.60
306.50
313.05
313.05
196,986
Oct 5, 2026
317.65
319.00
306.75
307.80
307.80
173,683
Oct 1, 2026
306.70
318.00
303.25
312.65
312.65
628,952
Sep 30, 2026
310.90
315.50
308.10
309.80
309.80
269,358
Sep 29, 2026
311.10
316.50
304.80
310.45
310.45
275,711
Sep 28, 2026
315.80
321.10
308.95
313.30
313.30
860,924
Sep 25, 2026
296.65
318.75
295.05
315.70
315.70
1,324,860
Sep 24, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
303.95
305.25
295.30
296.80
296.80
232,023
Sep 23, 2026
301.70
309.45
293.00
306.10
303.60
715,325
Sep 22, 2026
287.00
304.80
281.75
302.90
300.43
1,027,035
Sep 21, 2026
267.75
286.90
267.75
285.10
282.77
660,933
Sep 18, 2026
264.20
268.00
263.45
266.50
264.32
66,559
Sep 17, 2026
267.95
267.95
260.00
263.65
261.50
65,811
Sep 16, 2026
263.50
265.65
253.60
260.45
258.32
150,790
Sep 15, 2026
268.55
273.00
261.50
262.35
260.21
313,505
Sep 11, 2026
270.30
272.10
267.30
269.20
267.00
98,987
Sep 10, 2026
273.20
277.95
270.25
271.95
269.73
192,426
Sep 9, 2026
279.75
283.00
272.40
273.15
270.92
124,738
Sep 8, 2026
277.20
281.90
271.55
278.40
276.13
218,748
Sep 7, 2026
280.15
283.90
273.00
277.10
274.84
295,416
Sep 4, 2026
283.30
284.60
278.80
279.45
277.17
105,209
Sep 3, 2026
276.15
285.00
273.65
281.90
279.60
332,860
Sep 2, 2026
279.35
282.95
272.65
276.40
274.14
738,271
Sep 1, 2026
263.35
289.60
260.50
280.10
277.81
2,584,219
Aug 31, 2026
253.45
263.40
253.45
261.85
259.71
558,962
Aug 28, 2026
247.75
254.55
246.90
253.85
251.78
153,122
Aug 27, 2026
250.40
252.35
243.45
246.95
244.93
133,544
Aug 26, 2026
253.20
253.80
248.70
250.55
248.50
64,841
Aug 25, 2026
255.45
258.75
248.60
250.25
248.21
289,340
Aug 24, 2026
244.25
256.40
243.90
254.85
252.77
724,329
Aug 21, 2026
236.80
246.40
236.45
244.95
242.95
108,859
Aug 20, 2026
237.25
240.55
235.50
237.05
235.11
122,529
Aug 19, 2026
245.00
246.60
235.65
236.95
235.01
51,119
Aug 18, 2026
238.80
249.00
238.80
244.40
242.40
195,802
Aug 17, 2026
241.30
242.75
239.00
240.20
238.24
129,115
Aug 14, 2026
245.80
253.45
241.40
243.75
241.76
478,085
Aug 13, 2026
239.15
245.70
239.15
240.40
238.44
111,244
Aug 12, 2026
244.95
246.60
238.20
239.15
237.20
53,958
Aug 11, 2026
248.60
249.85
242.45
242.95
240.97
95,305
Aug 10, 2026
238.60
248.75
238.60
247.90
245.88
229,022
Aug 7, 2026
238.85
242.50
238.50
240.55
238.59
57,397
Aug 6, 2026
240.75
245.75
236.50
242.30
240.32
299,438
Aug 5, 2026
226.15
241.20
226.15
240.35
238.39
413,687
Aug 4, 2026
226.85
228.00
223.85
224.70
222.86
85,633
Aug 3, 2026
220.70
228.75
220.70
226.80
224.95
89,440
Jul 31, 2026
222.75
224.80
221.55
222.00
220.19
38,726
Jul 30, 2026
225.80
225.80
219.50
220.80
219.00
97,243
Jul 29, 2026
222.60
226.35
222.60
225.40
223.56
50,736
Jul 28, 2026
225.75
227.20
220.70
222.10
220.29
129,848
Jul 27, 2026
225.05
229.15
225.05
226.60
224.75
94,500
Jul 24, 2026
223.40
226.55
219.45
225.30
223.46
37,071
Jul 23, 2026
226.60
226.65
222.80
224.15
222.32
56,821
Jul 22, 2026
228.00
228.00
224.40
225.35
223.51
55,105
Jul 21, 2026
228.80
230.75
227.45
228.05
226.19
53,220
Jul 20, 2026
227.00
231.45
226.90
229.90
228.02
59,457
Jul 17, 2026
231.75
231.75
226.85
227.65
225.79
118,147
Jul 16, 2026
233.65
235.15
227.15
231.90
230.01
125,535
Jul 15, 2026
228.75
232.30
228.75
230.30
228.42
123,515
Jul 14, 2026
234.25
235.00
225.90
228.75
226.88
276,546
Jul 13, 2026
239.60
240.00
235.30
236.85
234.92
77,336
Jul 10, 2026
239.25
241.35
237.60
239.55
237.59
141,438
Jul 9, 2026
237.75
240.20
235.75
237.30
235.36
161,072
Jul 8, 2026
239.00
246.60
233.65
235.10
233.18
394,488
Jul 7, 2026
243.55
245.70
238.55
242.80
240.82
182,016
Jul 6, 2026
237.40
244.65
235.75
244.05
242.06
308,485
Jul 3, 2026
236.05
239.80
233.00
237.40
235.46
226,375
Jul 2, 2026
238.95
242.00
233.10
234.30
232.39
156,692
Jul 1, 2026
240.30
244.35
236.90
237.85
235.91
119,157
Jun 30, 2026
245.40
246.00
239.15
240.60
238.63
146,152
Jun 29, 2026
252.75
252.75
243.00
244.45
242.45
157,474
Jun 25, 2026
255.80
256.70
249.95
251.75
249.69
283,991
Jun 24, 2026
260.45
261.20
252.20
253.80
251.73
138,764
Jun 23, 2026
259.70
265.00
257.50
260.05
257.93
375,332
Jun 22, 2026
251.60
262.00
251.05
258.40
256.29
420,024
Jun 19, 2026
253.05
258.90
248.20
250.20
248.16
462,932
Jun 18, 2026
245.55
255.35
241.55
253.10
251.03
785,168
Jun 17, 2026
234.00
244.75
233.55
243.45
241.46
407,867
Jun 16, 2026
238.00
241.35
231.00
231.85
229.96
463,913
Jun 15, 2026
239.00
242.40
235.15
236.45
234.52
219,795
Jun 12, 2026
225.65
238.40
225.15
234.55
232.63
386,503
Jun 11, 2026
230.10
232.35
223.25
224.15
222.32
196,156
Jun 10, 2026
238.20
239.75
231.15
232.35
230.45
127,587
Jun 9, 2026
240.30
242.30
236.50
239.15
237.20
154,543
Jun 8, 2026
234.75
243.80
231.95
239.35
237.40
436,104
Jun 5, 2026
238.85
240.40
235.20
237.80
235.86
139,474
Jun 4, 2026
227.00
238.50
225.85
237.55
235.61
283,317
Jun 3, 2026
227.10
229.15
221.10
228.10
226.24
48,613
Jun 2, 2026
222.10
228.00
221.90
227.10
225.25
82,779
Jun 1, 2026
232.75
232.75
223.65
224.85
223.01
111,417
May 29, 2026
235.20
240.95
229.85
231.55
229.66
351,749
May 27, 2026
232.70
241.00
231.20
234.60
232.68
200,307
May 26, 2026
230.00
236.75
227.00
230.45
228.57
304,028
May 25, 2026
219.95
229.60
217.00
228.65
226.78
416,201
May 22, 2026
223.45
225.50
213.45
215.35
213.59
813,990
May 21, 2026
244.35
249.90
235.70
237.10
235.16
269,731
May 20, 2026
244.45
244.50
238.00
241.00
239.03
116,146
May 19, 2026
239.20
250.40
238.50
244.80
242.80
255,172
May 18, 2026
244.30
244.30
234.65
237.55
235.61
149,206
May 15, 2026
254.35
255.25
244.40
246.60
244.59
319,835
May 14, 2026
241.15
257.25
241.15
254.35
252.27
643,585
May 13, 2026
236.65
248.05
236.65
240.70
238.73
248,758
May 12, 2026
248.25
249.70
235.90
236.95
235.01
323,787
May 11, 2026
256.05
257.00
247.65
248.40
246.37
343,401
May 8, 2026
261.20
263.35
256.00
256.55
254.45
136,037
May 7, 2026
263.75
267.00
257.90
261.20
259.07
147,687
May 6, 2026
261.95
265.00
258.80
262.25
260.11
276,346
May 5, 2026
261.05
262.45
256.00
260.30
258.17
306,706
May 4, 2026
254.60
263.20
250.45
261.75
259.61
628,513
Apr 30, 2026
252.05
254.60
247.50
251.95
249.89
194,758
Apr 29, 2026
258.00
259.35
250.15
250.80
248.75
76,352
Apr 28, 2026
258.70
260.00
254.30
256.40
254.31
124,078
Apr 27, 2026
244.25
264.50
243.80
257.45
255.35
595,597
Apr 24, 2026
243.80
246.15
238.85
242.75
240.77
123,404
Apr 23, 2026
244.85
246.75
241.25
243.55
241.56
130,511
Apr 22, 2026
242.05
250.40
242.05
245.50
243.49
557,344
Apr 21, 2026
242.90
247.65
242.50
243.25
241.26
151,513
Apr 20, 2026
241.00
249.60
236.95
241.95
239.97
314,675
Apr 17, 2026
229.15
247.50
229.15
241.55
239.58
1,709,433
Apr 16, 2026
222.75
230.15
218.15
228.50
226.63
362,333
Apr 15, 2026
220.15
223.10
219.05
219.65
217.86
205,879
Apr 13, 2026
209.75
219.15
206.60
217.55
215.77
188,732
Apr 10, 2026
211.95
215.30
210.00
213.70
211.95
191,129
Apr 9, 2026
208.75
211.95
205.00
208.55
206.85
233,132
Apr 8, 2026
209.50
209.50
204.05
206.40
204.71
219,298
Apr 7, 2026
200.00
203.35
198.20
198.70
197.08
143,430
Apr 6, 2026
199.00
204.00
195.50
202.25
200.60
321,947
Apr 2, 2026
197.85
201.70
191.60
200.65
199.01
161,287
Apr 1, 2026
191.75
201.95
188.40
200.85
199.21
476,977
Mar 30, 2026
187.55
191.55
180.80
182.50
181.01
130,026
Mar 27, 2026
193.25
194.05
187.95
189.70
188.15
259,916
Mar 25, 2026
191.25
197.30
190.35
196.00
194.40
217,558
Mar 24, 2026
186.75
188.95
183.20
187.25
185.72
195,188
Mar 23, 2026
190.55
190.55
179.10
181.30
179.82
171,274
Mar 20, 2026
191.65
196.95
190.35
191.60
190.04
298,074
Mar 19, 2026
191.05
192.60
187.35
187.90
186.37
105,221
Mar 18, 2026
191.40
196.05
190.20
194.55
192.96
127,712
Mar 17, 2026
189.05
190.80
186.00
189.35
187.80
164,439
Mar 16, 2026
189.55
190.70
185.30
189.05
187.51
283,794
Mar 13, 2026
198.05
199.95
187.40
189.35
187.80
293,585
Mar 12, 2026
199.10
204.65
193.50
200.70
199.06
141,107
Mar 11, 2026
201.35
206.30
198.00
199.00
197.37
95,754
Mar 10, 2026
199.60
200.95
197.30
199.85
198.22
197,137
Mar 9, 2026
199.70
199.70
193.25
195.55
193.95
216,128
Mar 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
203.70
209.15
203.70
204.75
203.08
150,175
Mar 5, 2026
204.30
207.00
200.80
204.75
201.59
177,739
Mar 4, 2026
209.95
209.95
201.10
202.45
199.33
484,338
Mar 2, 2026
207.00
218.55
207.00
212.95
209.66
283,504
Feb 27, 2026
223.45
226.00
218.95
221.60
218.18
295,198
Feb 26, 2026
221.00
225.40
219.70
224.65
221.18
554,782
Feb 25, 2026
217.70
221.60
215.50
219.80
216.41
413,399
Feb 24, 2026
216.75
218.65
211.75
216.30
212.96
243,727
Feb 23, 2026
217.65
222.85
214.40
216.75
213.40
691,481
Feb 20, 2026
218.10
218.10
213.80
215.05
211.73
205,795
Feb 19, 2026
217.90
221.95
211.80
217.45
214.09
787,516
Feb 18, 2026
217.25
220.80
209.50
214.55
211.24
1,976,324
Feb 17, 2026
231.30
236.00
214.00
215.25
211.93
5,037,133
Feb 16, 2026
202.80
236.40
200.35
226.75
223.25
6,291,026
Feb 13, 2026
196.25
209.95
196.25
201.85
198.73
6,165,179
Feb 12, 2026
183.95
185.00
180.10
180.80
178.01
73,128
Feb 11, 2026
183.50
184.70
181.05
184.20
181.36
125,099
Feb 10, 2026
182.95
184.80
180.40
183.35
180.52
118,982
Feb 9, 2026
173.30
181.80
172.60
180.80
178.01
272,022
Feb 6, 2026
173.30
173.55
170.40
171.35
168.71
105,565
Feb 5, 2026
176.55
176.55
173.20
173.95
171.27
69,961
Feb 4, 2026
173.30
177.15
173.15
176.80
174.07
157,848
Feb 3, 2026
176.25
177.95
172.35
173.15
170.48
152,499
Feb 2, 2026
170.75
172.75
166.10
171.30
168.66
74,509
Jan 30, 2026
168.85
173.00
166.30
172.55
169.89
180,865
Jan 29, 2026
173.40
174.00
168.75
170.00
167.38
107,832
Jan 28, 2026
165.25
174.35
165.25
173.25
170.58
321,483
Jan 27, 2026
167.75
167.80
163.60
164.60
162.06
222,667
Jan 23, 2026
176.55
177.35
166.55
167.30
164.72
253,378
Jan 22, 2026
180.00
180.85
175.90
176.35
173.63
68,293
Jan 21, 2026
179.10
182.60
173.60
178.50
175.75
164,936
Jan 20, 2026
185.75
186.40
180.00
180.55
177.76
259,835
Jan 19, 2026
191.75
191.75
185.30
185.75
182.88
243,442
Jan 16, 2026
197.05
197.60
186.50
187.30
184.41
413,904
Jan 14, 2026
193.65
197.60
193.65
196.85
193.81
41,339
Jan 13, 2026
196.20
197.20
192.15
193.85
190.86
77,763
Jan 12, 2026
193.25
195.30
187.50
194.55
191.55
158,978
Jan 9, 2026
195.65
198.80
193.05
193.55
190.56
97,497
Jan 8, 2026
204.35
205.60
197.00
197.45
194.40
168,438
Jan 7, 2026
204.25
207.55
204.25
204.70
201.54
111,890
Jan 6, 2026
208.65
208.65
203.85
205.60
202.43
382,629
Jan 5, 2026
207.60
209.45
204.35
205.85
202.67
145,866
Jan 2, 2026
202.70
207.50
199.75
206.35
203.17
242,701
Jan 1, 2026
202.60
204.80
201.50
202.65
199.52
137,989
Dec 31, 2025
199.10
202.65
199.10
201.40
198.29
42,181
Dec 30, 2025
202.05
202.05
198.40
199.05
195.98
331,197
Dec 29, 2025
207.25
207.25
200.60
201.20
198.09
220,857
Dec 26, 2025
199.10
208.50
199.10
205.35
202.18
205,664
Dec 24, 2025
199.25
202.85
199.25
201.05
197.95
78,431
Dec 23, 2025
199.20
202.30
198.55
199.85
196.77
116,538
Dec 22, 2025
199.85
203.15
198.00
199.15
196.08
71,550
Dec 19, 2025
192.85
200.10
192.85
199.10
196.03
75,377
Dec 18, 2025
191.10
194.95
191.10
194.45
191.45
69,419
Dec 17, 2025
192.65
195.25
192.35
194.30
191.30
55,488
Dec 16, 2025
193.05
195.30
192.15
194.10
191.10
99,951
Dec 15, 2025
191.25
196.45
191.25
193.85
190.86
90,411
Dec 12, 2025
193.70
195.30
192.15
192.60
189.63
54,653
Dec 11, 2025
192.05
194.50
191.65
193.65
190.66
32,117
Dec 10, 2025
197.00
197.70
191.45
191.90
188.94
70,779
Dec 9, 2025
189.90
198.00
189.15
197.05
194.01
292,402
Dec 8, 2025
202.70
202.70
188.50
189.85
186.92
219,010
Dec 5, 2025
201.25
205.45
200.90
202.75
199.62
117,505
Dec 4, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
196.50
202.00
196.40
201.50
198.39
74,732
Dec 3, 2025
199.15
199.35
196.30
198.35
194.30
62,116
Dec 2, 2025
196.45
198.60
195.35
197.95
193.91
37,225
Dec 1, 2025
198.05
200.15
196.05
196.45
192.44
91,461
Nov 28, 2025
199.75
199.75
196.00
197.05
193.03
54,865
Nov 27, 2025
199.95
202.75
199.10
199.75
195.68
55,268
Nov 26, 2025
195.40
200.85
195.40
199.15
195.09
70,084
Nov 25, 2025
198.85
199.55
194.45
195.35
191.37
241,098
Nov 24, 2025
196.40
201.85
193.60
198.60
194.55
104,058
Nov 21, 2025
197.60
198.30
194.70
195.65
191.66
73,405
Nov 20, 2025
203.90
203.90
198.00
198.20
194.16
40,319
Nov 19, 2025
201.25
203.00
199.45
201.85
197.73
86,646
Nov 18, 2025
204.55
205.70
200.55
201.10
197.00
152,571
Nov 17, 2025
202.70
210.95
201.55
205.10
200.92
630,710
Nov 14, 2025
190.55
203.25
190.30
199.85
195.77
477,067
Nov 13, 2025
194.40
194.40
190.25
190.55
186.66
68,911
Nov 12, 2025
194.45
197.30
193.55
193.85
189.90
80,943
Nov 11, 2025
193.95
195.90
193.15
194.30
190.34
41,156
Nov 10, 2025
194.35
198.00
193.10
193.75
189.80
43,455
Nov 7, 2025
192.80
197.25
191.50
196.35
192.35
116,198
Nov 6, 2025
197.25
198.65
194.00
194.80
190.83
97,679
Nov 4, 2025
201.65
202.20
197.00
197.55
193.52
69,421
Nov 3, 2025
201.70
205.10
200.05
201.15
197.05
118,224
