Engineers India Limited (532178.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 241.25 | 250.00 | 238.00 | 244.60 | 244.60 | 868,965 |
| 29 Apr 2024 | 240.10 | 243.00 | 234.25 | 238.35 | 238.35 | 921,764 |
| 26 Apr 2024 | 222.55 | 239.30 | 222.50 | 236.85 | 236.85 | 2,286,458 |
| 25 Apr 2024 | 215.10 | 223.25 | 213.40 | 221.95 | 221.95 | 499,041 |
| 24 Apr 2024 | 209.35 | 216.00 | 207.70 | 213.70 | 213.70 | 711,118 |
| 23 Apr 2024 | 210.85 | 211.95 | 207.35 | 207.85 | 207.85 | 247,004 |
| 22 Apr 2024 | 207.50 | 210.35 | 207.10 | 209.45 | 209.45 | 115,788 |
| 19 Apr 2024 | 203.00 | 207.55 | 200.15 | 204.70 | 204.70 | 535,391 |
| 18 Apr 2024 | 214.30 | 218.25 | 205.60 | 207.55 | 207.55 | 508,110 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 209.30 | 216.50 | 208.20 | 210.35 | 210.35 | 262,272 |
| 15 Apr 2024 | 205.25 | 217.25 | 205.25 | 212.20 | 212.20 | 675,805 |
| 12 Apr 2024 | 222.00 | 224.00 | 217.40 | 218.35 | 218.35 | 185,140 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 223.00 | 226.50 | 220.30 | 222.80 | 222.80 | 481,170 |
| 09 Apr 2024 | 226.60 | 227.70 | 220.20 | 222.20 | 222.20 | 436,624 |
| 08 Apr 2024 | 223.40 | 233.60 | 222.25 | 225.65 | 225.65 | 490,176 |
| 05 Apr 2024 | 220.35 | 224.45 | 217.35 | 221.65 | 221.65 | 563,573 |
| 04 Apr 2024 | 222.50 | 225.10 | 218.10 | 220.60 | 220.60 | 265,981 |
| 03 Apr 2024 | 216.20 | 224.65 | 215.55 | 220.75 | 220.75 | 932,436 |
| 02 Apr 2024 | 211.45 | 219.10 | 208.40 | 218.45 | 218.45 | 485,808 |
| 01 Apr 2024 | 204.35 | 211.90 | 203.90 | 210.70 | 210.70 | 665,213 |
| 28 Mar 2024 | 203.05 | 208.15 | 200.95 | 201.95 | 201.95 | 725,580 |
| 27 Mar 2024 | 208.40 | 213.55 | 198.10 | 199.80 | 199.80 | 837,556 |
| 26 Mar 2024 | 196.85 | 209.60 | 195.15 | 205.95 | 205.95 | 1,236,233 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 195.05 | 197.95 | 192.25 | 196.60 | 196.60 | 510,454 |
| 21 Mar 2024 | 179.00 | 198.40 | 178.75 | 195.85 | 195.85 | 2,505,608 |
| 20 Mar 2024 | 181.45 | 184.90 | 173.55 | 174.55 | 174.55 | 525,839 |
| 19 Mar 2024 | 185.35 | 188.05 | 178.65 | 180.15 | 180.15 | 234,402 |
| 18 Mar 2024 | 189.60 | 195.85 | 182.80 | 185.10 | 185.10 | 1,080,503 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 188.50 | 199.00 | 183.50 | 196.00 | 196.00 | 1,970,446 |
| 13 Mar 2024 | 210.40 | 214.25 | 184.80 | 187.05 | 187.05 | 498,509 |
| 12 Mar 2024 | 216.85 | 216.85 | 204.60 | 210.55 | 210.55 | 636,704 |
| 11 Mar 2024 | 226.45 | 226.90 | 214.95 | 216.85 | 216.85 | 217,033 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 226.00 | 228.10 | 223.40 | 225.65 | 225.65 | 281,691 |
| 06 Mar 2024 | 233.20 | 233.55 | 219.30 | 224.45 | 224.45 | 826,782 |
| 05 Mar 2024 | 223.10 | 237.80 | 221.25 | 233.20 | 233.20 | 1,913,177 |
| 04 Mar 2024 | 216.65 | 226.70 | 213.00 | 223.00 | 223.00 | 435,010 |
| 01 Mar 2024 | 213.45 | 217.60 | 211.00 | 215.75 | 215.75 | 171,762 |
| 29 Feb 2024 | 205.50 | 212.30 | 202.20 | 209.50 | 209.50 | 214,605 |
| 28 Feb 2024 | 213.55 | 214.65 | 203.75 | 205.50 | 205.50 | 285,108 |
| 27 Feb 2024 | 216.30 | 218.85 | 212.20 | 213.50 | 213.50 | 267,323 |
| 26 Feb 2024 | 221.40 | 221.55 | 215.55 | 216.20 | 216.20 | 250,175 |
| 23 Feb 2024 | 219.85 | 226.90 | 219.00 | 220.45 | 220.45 | 175,940 |
| 22 Feb 2024 | 221.65 | 221.65 | 213.25 | 218.25 | 218.25 | 206,786 |
| 21 Feb 2024 | 227.75 | 231.00 | 217.85 | 219.70 | 219.70 | 290,248 |
| 20 Feb 2024 | 232.50 | 232.50 | 224.40 | 225.75 | 225.75 | 303,295 |
| 16 Feb 2024 | 217.95 | 220.45 | 215.85 | 217.40 | 217.40 | 402,977 |
| 15 Feb 2024 | 217.25 | 221.95 | 214.20 | 215.95 | 215.95 | 511,232 |
| 14 Feb 2024 | 203.30 | 216.70 | 201.25 | 215.20 | 215.20 | 485,098 |
| 13 Feb 2024 | 200.30 | 210.00 | 192.20 | 206.30 | 206.30 | 806,661 |
| 12 Feb 2024 | 227.15 | 228.95 | 199.45 | 201.25 | 201.25 | 1,799,035 |
| 12 Feb 2024 | 2 Dividend | |||||
| 09 Feb 2024 | 241.45 | 241.50 | 222.00 | 226.55 | 224.55 | 1,189,401 |
| 08 Feb 2024 | 243.05 | 245.00 | 238.05 | 240.70 | 238.58 | 488,911 |
| 07 Feb 2024 | 242.90 | 253.50 | 240.65 | 241.70 | 239.57 | 759,421 |
| 06 Feb 2024 | 247.45 | 247.45 | 237.10 | 240.10 | 237.98 | 717,764 |
| 05 Feb 2024 | 255.00 | 258.90 | 241.30 | 244.40 | 242.24 | 2,060,587 |
| 02 Feb 2024 | 239.05 | 273.80 | 239.05 | 261.55 | 259.24 | 2,745,543 |
| 01 Feb 2024 | 238.00 | 239.90 | 231.80 | 236.90 | 234.81 | 778,693 |
| 31 Jan 2024 | 233.40 | 238.00 | 231.00 | 233.95 | 231.88 | 399,856 |
| 30 Jan 2024 | 238.55 | 238.75 | 231.55 | 232.90 | 230.84 | 451,542 |
| 29 Jan 2024 | 235.65 | 242.35 | 233.55 | 235.00 | 232.93 | 619,598 |
| 26 Jan 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 230.65 | - |
| 25 Jan 2024 | 235.25 | 236.00 | 231.35 | 232.70 | 230.65 | 271,939 |
| 24 Jan 2024 | 224.00 | 239.75 | 218.75 | 233.50 | 231.44 | 922,212 |
| 23 Jan 2024 | 245.60 | 245.60 | 218.00 | 222.10 | 220.14 | 1,498,713 |
| 22 Jan 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 231.74 | - |
| 19 Jan 2024 | 225.15 | 237.00 | 222.50 | 233.80 | 231.74 | 823,118 |
| 18 Jan 2024 | 215.15 | 225.55 | 205.05 | 223.50 | 221.53 | 870,234 |
| 17 Jan 2024 | 216.65 | 227.70 | 212.80 | 217.60 | 215.68 | 941,818 |
| 16 Jan 2024 | 228.00 | 229.45 | 215.25 | 220.05 | 218.11 | 894,505 |
| 12 Jan 2024 | 218.95 | 221.60 | 211.30 | 213.95 | 212.06 | 924,842 |
| 11 Jan 2024 | 198.20 | 219.15 | 197.35 | 216.65 | 214.74 | 2,954,003 |
| 10 Jan 2024 | 199.60 | 199.75 | 195.00 | 197.35 | 195.61 | 166,006 |
| 09 Jan 2024 | 199.70 | 204.00 | 195.65 | 199.45 | 197.69 | 442,588 |
| 08 Jan 2024 | 200.75 | 204.30 | 194.00 | 199.30 | 197.54 | 324,457 |
| 05 Jan 2024 | 202.85 | 204.95 | 194.60 | 199.30 | 197.54 | 1,186,374 |
| 04 Jan 2024 | 206.35 | 206.35 | 199.55 | 201.10 | 199.32 | 632,146 |
| 03 Jan 2024 | 196.00 | 209.40 | 194.70 | 203.75 | 201.95 | 2,131,047 |
| 02 Jan 2024 | 182.95 | 204.35 | 176.50 | 197.00 | 195.26 | 2,101,947 |
| 29 Dec 2023 | 174.55 | 177.25 | 169.35 | 171.35 | 169.84 | 924,418 |
| 28 Dec 2023 | 163.25 | 175.10 | 162.00 | 172.70 | 171.18 | 2,527,477 |
| 27 Dec 2023 | 161.85 | 168.50 | 161.60 | 162.75 | 161.31 | 781,234 |
| 26 Dec 2023 | 160.25 | 163.40 | 159.20 | 161.85 | 160.42 | 257,223 |
| 22 Dec 2023 | 157.00 | 162.55 | 155.35 | 160.95 | 159.53 | 477,743 |
| 21 Dec 2023 | 151.75 | 156.70 | 147.60 | 156.10 | 154.72 | 407,277 |
| 20 Dec 2023 | 166.95 | 167.50 | 148.30 | 151.60 | 150.26 | 522,763 |
| 19 Dec 2023 | 169.45 | 169.45 | 163.95 | 165.55 | 164.09 | 469,307 |
| 18 Dec 2023 | 168.45 | 170.95 | 164.30 | 168.85 | 167.36 | 547,693 |
| 15 Dec 2023 | 170.90 | 172.70 | 167.05 | 168.65 | 167.16 | 644,561 |
| 14 Dec 2023 | 160.70 | 171.70 | 157.65 | 168.95 | 167.46 | 2,683,343 |
| 13 Dec 2023 | 158.90 | 161.30 | 156.55 | 159.25 | 157.84 | 178,400 |
| 12 Dec 2023 | 162.00 | 164.50 | 157.00 | 157.70 | 156.31 | 598,492 |
| 11 Dec 2023 | 154.65 | 160.50 | 151.75 | 160.05 | 158.64 | 397,059 |
| 08 Dec 2023 | 157.25 | 158.10 | 151.50 | 153.10 | 151.75 | 206,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.