Price Data Selection & Download
IL&FS Engg & Const Company Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4493 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore IL&FSENGG fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹940.00
January 02, 2008
BSE Exchange
Share Price All Time Low
₹1.47
March 25, 2020
BSE Exchange
Highest Volume Trading Day
4,858,883
January 12, 2010 • ₹204.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
IL&FSENGG daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹30.97 | ₹30.97 | ₹30.97 | ₹30.97 | 1 |
| 2026-05-26 | ₹28.93 | ₹29.50 | ₹28.92 | ₹29.50 | 2,583 |
| 2026-05-25 | ₹27.95 | ₹29.33 | ₹26.80 | ₹28.10 | 1,240 |
| 2026-05-22 | ₹28.90 | ₹28.90 | ₹26.90 | ₹27.95 | 171 |
| 2026-05-21 | ₹26.30 | ₹27.65 | ₹25.50 | ₹27.65 | 10,346 |
| 2026-05-20 | ₹26.00 | ₹26.34 | ₹25.49 | ₹26.34 | 1,117 |
| 2026-05-19 | ₹26.50 | ₹27.20 | ₹26.50 | ₹26.83 | 536 |
| 2026-05-18 | ₹26.81 | ₹26.81 | ₹26.27 | ₹26.81 | 61 |
| 2026-05-15 | ₹26.37 | ₹27.50 | ₹26.36 | ₹27.50 | 252 |
| 2026-05-14 | ₹26.29 | ₹27.74 | ₹25.55 | ₹27.74 | 255 |
| 2026-05-13 | ₹27.20 | ₹27.20 | ₹26.50 | ₹26.56 | 2,317 |
| 2026-05-12 | ₹28.50 | ₹28.50 | ₹26.90 | ₹27.20 | 378 |
| 2026-05-11 | ₹27.50 | ₹28.10 | ₹27.29 | ₹27.35 | 11,317 |
| 2026-05-08 | ₹28.00 | ₹29.00 | ₹27.50 | ₹28.71 | 494 |
| 2026-05-07 | ₹26.77 | ₹28.20 | ₹26.06 | ₹28.00 | 2,673 |
| 2026-05-06 | ₹26.75 | ₹27.30 | ₹26.75 | ₹27.30 | 7,199 |
| 2026-05-05 | ₹26.00 | ₹26.00 | ₹24.82 | ₹26.00 | 117 |
| 2026-05-04 | ₹24.71 | ₹27.30 | ₹24.71 | ₹26.00 | 8,150 |
| 2026-04-30 | ₹27.00 | ₹27.00 | ₹26.00 | ₹26.00 | 6,655 |
| 2026-04-29 | ₹27.00 | ₹27.45 | ₹26.05 | ₹26.51 | 2,720 |
| 2026-04-28 | ₹27.44 | ₹27.44 | ₹26.08 | ₹27.39 | 1,538 |
| 2026-04-27 | ₹26.90 | ₹27.44 | ₹26.90 | ₹27.44 | 401 |
| 2026-04-24 | ₹26.00 | ₹27.98 | ₹26.00 | ₹26.95 | 143 |
| 2026-04-23 | ₹27.05 | ₹28.00 | ₹27.00 | ₹27.05 | 2,152 |
| 2026-04-22 | ₹27.50 | ₹28.00 | ₹26.75 | ₹27.05 | 2,155 |
| 2026-04-21 | ₹28.00 | ₹28.00 | ₹26.62 | ₹28.00 | 563 |
| 2026-04-20 | ₹29.00 | ₹29.00 | ₹27.50 | ₹28.00 | 97 |
| 2026-04-17 | ₹28.43 | ₹28.43 | ₹27.00 | ₹28.00 | 258 |
| 2026-04-16 | ₹27.85 | ₹27.90 | ₹26.60 | ₹27.87 | 422 |
| 2026-04-15 | ₹27.85 | ₹27.85 | ₹27.21 | ₹27.85 | 230 |
| 2026-04-13 | ₹27.48 | ₹27.48 | ₹27.24 | ₹27.30 | 924 |
| 2026-04-10 | ₹27.00 | ₹27.16 | ₹27.00 | ₹27.16 | 706 |
| 2026-04-08 | ₹25.87 | ₹25.87 | ₹25.87 | ₹25.87 | 10 |
| 2026-04-07 | ₹24.03 | ₹25.23 | ₹24.03 | ₹24.64 | 153 |
| 2026-04-02 | ₹24.00 | ₹24.29 | ₹24.00 | ₹24.03 | 38,282 |
| 2026-04-01 | ₹22.18 | ₹24.48 | ₹22.18 | ₹24.48 | 3,111 |
| 2026-03-30 | ₹23.32 | ₹23.32 | ₹23.32 | ₹23.32 | 10,056 |
| 2026-03-27 | ₹24.22 | ₹25.40 | ₹24.22 | ₹24.54 | 1,575 |
| 2026-03-25 | ₹24.00 | ₹25.98 | ₹23.60 | ₹25.49 | 10,332 |
| 2026-03-24 | ₹22.57 | ₹24.90 | ₹22.57 | ₹24.82 | 1,240 |
| 2026-03-23 | ₹24.00 | ₹24.00 | ₹23.75 | ₹23.75 | 76 |
| 2026-03-20 | ₹23.00 | ₹25.00 | ₹22.81 | ₹25.00 | 547 |
| 2026-03-19 | ₹23.00 | ₹24.00 | ₹23.00 | ₹24.00 | 101 |
| 2026-03-18 | ₹23.25 | ₹24.55 | ₹23.25 | ₹24.07 | 49,473 |
| 2026-03-17 | ₹23.31 | ₹24.47 | ₹22.50 | ₹24.47 | 50,662 |
| 2026-03-16 | ₹22.20 | ₹23.31 | ₹22.20 | ₹23.31 | 302,795 |
| 2026-03-13 | ₹23.00 | ₹23.00 | ₹22.02 | ₹22.20 | 49,052 |
| 2026-03-12 | ₹22.90 | ₹23.50 | ₹22.44 | ₹23.17 | 74 |
| 2026-03-11 | ₹23.56 | ₹23.56 | ₹23.56 | ₹23.56 | 1,118 |
| 2026-03-10 | ₹22.60 | ₹24.80 | ₹22.60 | ₹24.80 | 13,036 |
| 2026-03-09 | ₹24.00 | ₹24.00 | ₹23.75 | ₹23.75 | 647 |
| 2026-03-06 | ₹24.94 | ₹25.80 | ₹24.94 | ₹24.99 | 3,936 |
| 2026-03-05 | ₹25.88 | ₹25.88 | ₹24.94 | ₹24.94 | 258 |
| 2026-03-04 | ₹25.20 | ₹25.88 | ₹25.20 | ₹25.88 | 75 |
| 2026-03-02 | ₹25.35 | ₹25.35 | ₹24.20 | ₹25.20 | 2,198 |
| 2026-02-26 | ₹25.35 | ₹25.35 | ₹25.35 | ₹25.35 | 752 |
| 2026-02-25 | ₹23.00 | ₹24.15 | ₹23.00 | ₹24.15 | 91,661 |
| 2026-02-24 | ₹24.15 | ₹24.15 | ₹23.00 | ₹23.00 | 577 |
| 2026-02-23 | ₹23.10 | ₹24.15 | ₹22.00 | ₹24.15 | 1,379 |
| 2026-02-20 | ₹23.76 | ₹23.76 | ₹23.10 | ₹23.10 | 2 |
| 2026-02-19 | ₹24.26 | ₹24.26 | ₹24.26 | ₹24.26 | 67 |
| 2026-02-18 | ₹26.87 | ₹26.87 | ₹25.53 | ₹25.53 | 152 |
| 2026-02-16 | ₹25.59 | ₹26.88 | ₹24.81 | ₹26.87 | 28,304 |
| 2026-02-13 | ₹26.90 | ₹28.73 | ₹26.11 | ₹26.11 | 5,081 |
| 2026-02-12 | ₹28.95 | ₹28.95 | ₹27.46 | ₹27.47 | 3,582 |
| 2026-02-11 | ₹28.19 | ₹29.37 | ₹27.75 | ₹28.90 | 5,232 |
| 2026-02-10 | ₹28.19 | ₹28.19 | ₹28.19 | ₹28.19 | 1,018 |
| 2026-02-09 | ₹25.75 | ₹26.85 | ₹25.75 | ₹26.85 | 3,950 |
| 2026-02-06 | ₹25.58 | ₹25.58 | ₹25.45 | ₹25.58 | 2,718 |
| 2026-02-05 | ₹24.37 | ₹24.37 | ₹24.37 | ₹24.37 | 1 |
| 2026-02-04 | ₹23.21 | ₹23.21 | ₹23.21 | ₹23.21 | 166 |
| 2026-02-02 | ₹21.97 | ₹22.97 | ₹21.97 | ₹22.11 | 685 |
| 2026-02-01 | ₹22.43 | ₹23.50 | ₹21.31 | ₹23.12 | 3,544 |
| 2026-01-30 | ₹22.43 | ₹22.43 | ₹22.43 | ₹22.43 | 190 |
| 2026-01-29 | ₹23.10 | ₹24.00 | ₹22.60 | ₹23.61 | 240 |
| 2026-01-28 | ₹22.26 | ₹23.10 | ₹21.25 | ₹23.10 | 103,180 |
| 2026-01-27 | ₹23.38 | ₹23.38 | ₹22.22 | ₹22.26 | 625 |
| 2026-01-23 | ₹24.00 | ₹24.05 | ₹23.05 | ₹23.38 | 433 |
| 2026-01-22 | ₹24.00 | ₹24.00 | ₹23.70 | ₹23.83 | 436 |
| 2026-01-21 | ₹23.50 | ₹25.49 | ₹23.40 | ₹23.45 | 562 |
| 2026-01-20 | ₹26.60 | ₹26.60 | ₹24.52 | ₹24.54 | 5,303 |
| 2026-01-19 | ₹26.72 | ₹26.72 | ₹25.80 | ₹25.80 | 95 |
| 2026-01-16 | ₹26.20 | ₹27.51 | ₹26.20 | ₹26.20 | 203 |
| 2026-01-14 | ₹26.32 | ₹27.00 | ₹26.10 | ₹26.20 | 434 |
| 2026-01-13 | ₹25.65 | ₹27.00 | ₹25.65 | ₹27.00 | 18 |
| 2026-01-12 | ₹26.95 | ₹27.22 | ₹26.95 | ₹26.99 | 115 |
| 2026-01-09 | ₹26.70 | ₹27.00 | ₹26.01 | ₹26.95 | 847 |
| 2026-01-07 | ₹25.70 | ₹27.00 | ₹25.70 | ₹27.00 | 78 |
| 2026-01-06 | ₹26.51 | ₹26.90 | ₹26.50 | ₹26.50 | 5,675 |
| 2026-01-05 | ₹27.90 | ₹27.90 | ₹26.50 | ₹26.54 | 5,687 |
| 2026-01-02 | ₹26.66 | ₹27.40 | ₹25.52 | ₹26.85 | 1,038 |
| 2026-01-01 | ₹25.90 | ₹26.88 | ₹25.90 | ₹26.66 | 446 |
IL&FS Engg & Const Company Share Price Performance Analysis (Jan 2008 - May 2026)
IL&FSENGG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+16.17%
₹26.66 → ₹30.97
Year to Date
Price Volatility
7.25%
Low Volatility
Year to Date
Average Daily Volume
9,581
Year to Date Average
BSE Exchange
IL&FS Engg & Const Company Share Price History – Frequently Asked Questions
Common questions about IL&FSENGG historical data and records. For live price, key ratios and fundamentals, see IL&FSENGG screener.
What is the all-time high share price of IL&FS Engg & Const Company (IL&FSENGG)?
The all-time high share price of IL&FS Engg & Const Company was ₹940.0 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of IL&FS Engg & Const Company (IL&FSENGG)?
The all-time low share price of IL&FS Engg & Const Company was ₹1.47 recorded on March 25, 2020 on the BSE exchange.
How can I download IL&FSENGG historical share price data?
You can download IL&FS Engg & Const Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IL&FSENGG shares?
The highest trading volume day for IL&FS Engg & Const Company was 4,858,883 shares traded on January 12, 2010 on the BSE exchange, with share price at ₹204.4.