Comparing Back to the side-by-side chart ↗
ENGINERSIN.NS (ENGINERSIN.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 271.50 | 274.05 | 266.90 | 269.85 | -1.32% | 2,294,876 |
| 2026-10-16 | 276.00 | 280.95 | 271.30 | 273.45 | -1.30% | 2,221,635 |
| 2026-10-15 | 288.15 | 288.70 | 275.10 | 277.05 | -4.42% | 3,492,737 |
| 2026-10-14 | 287.90 | 292.00 | 285.70 | 289.85 | +0.45% | 2,045,479 |
| 2026-10-13 | 294.50 | 295.00 | 282.80 | 288.55 | -2.66% | 2,529,687 |
| 2026-10-12 | 294.10 | 298.40 | 290.35 | 296.45 | +1.14% | 2,771,985 |
| 2026-10-09 | 290.00 | 296.90 | 287.65 | 293.10 | +1.42% | 4,370,925 |
| 2026-10-08 | 307.80 | 307.80 | 277.75 | 289.00 | -6.26% | 14,479,246 |
| 2026-10-07 | 313.30 | 316.15 | 305.50 | 308.30 | -1.60% | 4,102,945 |
| 2026-10-06 | 309.00 | 320.80 | 306.40 | 313.30 | +1.77% | 5,178,995 |
| 2026-10-05 | 316.40 | 319.20 | 306.90 | 307.85 | -1.57% | 5,190,169 |
| 2026-10-01 | 308.00 | 318.30 | 303.05 | 312.75 | +1.02% | 7,911,815 |
| 2026-09-30 | 310.75 | 315.50 | 307.50 | 309.60 | -0.19% | 3,125,317 |
| 2026-09-29 | 310.10 | 316.80 | 304.75 | 310.20 | -1.18% | 4,987,436 |
| 2026-09-28 | 316.90 | 321.40 | 309.00 | 313.90 | -0.55% | 9,838,833 |
| 2026-09-25 | 297.00 | 318.90 | 295.05 | 315.65 | +6.40% | 19,615,591 |
| 2026-09-24 | 303.50 | 305.65 | 295.00 | 296.65 | -3.12% | 4,627,761 |
| 2026-09-23 | 301.40 | 309.50 | 292.85 | 306.20 | +1.21% | 11,229,270 |
| 2026-09-22 | 286.70 | 304.95 | 281.50 | 302.55 | +6.06% | 23,538,487 |
| 2026-09-21 | 268.25 | 286.90 | 268.25 | 285.25 | +7.10% | 10,639,611 |
| 2026-09-18 | 265.00 | 268.50 | 263.50 | 266.35 | +0.99% | 1,732,303 |
| 2026-09-17 | 261.00 | 267.95 | 259.95 | 263.75 | +1.19% | 1,556,919 |
| 2026-09-16 | 261.40 | 265.60 | 253.60 | 260.65 | -0.69% | 2,212,377 |
| 2026-09-15 | 270.00 | 273.00 | 261.60 | 262.45 | -2.42% | 2,408,462 |
| 2026-09-11 | 270.60 | 272.25 | 267.10 | 268.95 | -1.14% | 1,652,427 |
| 2026-09-10 | 273.60 | 277.80 | 270.10 | 272.05 | -0.38% | 1,648,920 |
| 2026-09-09 | 279.00 | 283.30 | 272.00 | 273.10 | -2.18% | 2,222,424 |
| 2026-09-08 | 277.60 | 281.95 | 271.45 | 279.20 | +0.78% | 2,925,037 |
| 2026-09-07 | 281.05 | 283.75 | 272.75 | 277.05 | -0.86% | 3,272,902 |
| 2026-09-04 | 282.40 | 284.50 | 278.35 | 279.45 | -0.89% | 3,490,446 |
| 2026-09-03 | 275.55 | 285.10 | 272.25 | 281.95 | +1.93% | 7,395,677 |
| 2026-09-02 | 279.00 | 282.85 | 273.65 | 276.60 | -1.23% | 6,781,901 |
| 2026-09-01 | 263.00 | 289.65 | 260.45 | 280.05 | +6.94% | 57,537,014 |
| 2026-08-31 | 254.00 | 263.55 | 252.91 | 261.87 | +3.21% | 6,249,458 |
| 2026-08-28 | 247.50 | 254.59 | 246.76 | 253.72 | +2.74% | 4,342,151 |
| 2026-08-27 | 250.75 | 252.47 | 243.50 | 246.96 | -1.36% | 1,497,903 |
| 2026-08-26 | 250.99 | 253.92 | 248.85 | 250.36 | -0.01% | 1,355,001 |
| 2026-08-25 | 256.00 | 258.55 | 248.70 | 250.38 | -1.75% | 2,645,946 |
| 2026-08-24 | 245.00 | 256.50 | 243.83 | 254.83 | +4.05% | 5,607,115 |
| 2026-08-21 | 236.20 | 246.49 | 236.20 | 244.91 | +3.25% | 2,543,360 |
| 2026-08-20 | 237.49 | 240.60 | 235.34 | 237.21 | +0.13% | 1,205,398 |
| 2026-08-19 | 244.78 | 246.90 | 235.35 | 236.90 | -3.22% | 1,464,796 |
| 2026-08-18 | 239.25 | 249.00 | 239.25 | 244.78 | +1.92% | 2,435,107 |
| 2026-08-17 | 244.00 | 245.01 | 239.04 | 240.18 | -1.44% | 1,268,614 |
| 2026-08-14 | 245.50 | 253.40 | 241.30 | 243.68 | +1.29% | 7,323,273 |
| 2026-08-13 | 239.20 | 245.60 | 239.20 | 240.58 | +0.58% | 1,969,782 |
| 2026-08-12 | 243.35 | 246.80 | 238.00 | 239.20 | -1.56% | 1,264,836 |
| 2026-08-11 | 248.00 | 249.80 | 242.35 | 242.99 | -2.00% | 1,930,528 |
| 2026-08-10 | 240.60 | 249.00 | 238.95 | 247.96 | +3.06% | 3,326,778 |
| 2026-08-07 | 239.80 | 242.50 | 238.37 | 240.60 | -0.74% | 1,241,537 |
| 2026-08-06 | 240.27 | 245.75 | 236.26 | 242.39 | +0.88% | 4,137,200 |
| 2026-08-05 | 226.45 | 241.90 | 226.45 | 240.27 | +6.84% | 8,574,870 |
| 2026-08-04 | 227.05 | 228.00 | 223.80 | 224.89 | -0.84% | 1,201,128 |
| 2026-08-03 | 222.38 | 228.68 | 222.38 | 226.80 | +1.99% | 1,543,983 |
| 2026-07-31 | 222.99 | 224.68 | 220.10 | 222.38 | +0.18% | 877,789 |
| 2026-07-30 | 225.10 | 225.35 | 221.10 | 221.98 | -1.59% | 799,630 |
| 2026-07-29 | 223.00 | 226.50 | 222.91 | 225.56 | +1.33% | 614,767 |
| 2026-07-28 | 226.42 | 227.54 | 221.00 | 222.59 | -1.69% | 1,153,931 |
| 2026-07-27 | 226.06 | 229.95 | 225.10 | 226.42 | +0.54% | 837,874 |
| 2026-07-24 | 223.14 | 226.60 | 219.44 | 225.21 | +0.43% | 856,408 |
| 2026-07-23 | 225.50 | 226.74 | 222.50 | 224.25 | -0.51% | 699,713 |
| 2026-07-22 | 227.75 | 228.30 | 224.20 | 225.39 | -1.20% | 789,212 |
| 2026-07-21 | 229.00 | 230.62 | 227.57 | 228.12 | -0.72% | 625,005 |
| 2026-07-20 | 227.45 | 231.57 | 226.75 | 229.78 | +0.93% | 1,065,087 |
| 2026-07-17 | 232.30 | 232.30 | 226.90 | 227.66 | -1.71% | 975,444 |
| 2026-07-16 | 231.50 | 235.30 | 227.05 | 231.61 | +0.55% | 2,326,691 |
| 2026-07-15 | 229.00 | 232.39 | 228.74 | 230.34 | +0.73% | 1,467,847 |
| 2026-07-14 | 235.00 | 235.48 | 226.24 | 228.68 | -3.37% | 3,320,512 |
| 2026-07-13 | 240.00 | 240.85 | 235.21 | 236.66 | -1.24% | 1,237,675 |
| 2026-07-10 | 240.00 | 241.30 | 237.71 | 239.64 | +0.99% | 1,404,427 |
| 2026-07-09 | 237.40 | 240.35 | 235.47 | 237.29 | +0.94% | 1,465,353 |
| 2026-07-08 | 238.89 | 246.66 | 233.70 | 235.09 | -2.94% | 3,489,144 |
| 2026-07-07 | 243.91 | 245.90 | 238.76 | 242.20 | -0.70% | 2,476,939 |
| 2026-07-06 | 237.49 | 244.70 | 235.61 | 243.91 | +2.70% | 4,028,456 |
| 2026-07-03 | 236.00 | 239.80 | 233.05 | 237.49 | +1.40% | 2,679,400 |
| 2026-07-02 | 240.00 | 241.97 | 233.35 | 234.21 | -1.42% | 1,916,754 |
| 2026-07-01 | 240.61 | 244.58 | 236.30 | 237.58 | -1.26% | 2,513,440 |
| 2026-06-30 | 245.80 | 246.40 | 239.21 | 240.61 | -1.58% | 2,043,294 |
| 2026-06-29 | 251.82 | 251.82 | 242.81 | 244.47 | -2.92% | 2,732,605 |
| 2026-06-25 | 256.20 | 256.90 | 250.10 | 251.82 | -0.74% | 2,854,776 |
| 2026-06-24 | 260.24 | 261.77 | 252.29 | 253.69 | -2.52% | 2,919,936 |
| 2026-06-23 | 258.50 | 265.00 | 257.35 | 260.24 | +0.67% | 7,878,530 |
| 2026-06-22 | 251.75 | 261.93 | 251.01 | 258.50 | +3.09% | 7,510,440 |
| 2026-06-19 | 253.50 | 258.90 | 248.20 | 250.74 | -0.95% | 6,016,884 |
| 2026-06-18 | 245.74 | 255.54 | 241.64 | 253.15 | +4.10% | 10,768,293 |
| 2026-06-17 | 233.50 | 244.65 | 233.50 | 243.19 | +4.71% | 6,865,480 |
| 2026-06-16 | 238.55 | 241.30 | 231.00 | 232.26 | -1.61% | 3,310,923 |
| 2026-06-15 | 240.00 | 242.29 | 235.10 | 236.07 | +0.59% | 2,391,782 |
| 2026-06-12 | 225.10 | 238.50 | 225.10 | 234.68 | +4.79% | 3,699,138 |
| 2026-06-11 | 231.80 | 233.00 | 220.00 | 223.95 | -3.49% | 1,775,617 |
| 2026-06-10 | 238.50 | 239.90 | 231.00 | 232.05 | -3.06% | 2,000,951 |
| 2026-06-09 | 241.10 | 242.37 | 236.38 | 239.37 | +0.00% | 1,954,446 |
| 2026-06-08 | 234.01 | 243.85 | 232.16 | 239.37 | +0.67% | 4,779,777 |
| 2026-06-05 | 238.60 | 240.50 | 235.20 | 237.78 | +0.05% | 2,382,489 |
| 2026-06-04 | 227.40 | 238.61 | 225.02 | 237.67 | +4.23% | 4,223,885 |
| 2026-06-03 | 227.00 | 229.45 | 221.10 | 228.02 | +0.35% | 1,792,655 |
| 2026-06-02 | 222.00 | 228.09 | 221.75 | 227.23 | +1.11% | 1,521,948 |
| 2026-06-01 | 232.49 | 232.77 | 223.75 | 224.73 | -3.01% | 2,806,531 |
| 2026-05-29 | 235.95 | 240.75 | 230.00 | 231.70 | -1.15% | 3,177,009 |
| 2026-05-27 | 232.00 | 241.00 | 231.25 | 234.40 | +1.69% | 4,636,808 |
| 2026-05-26 | 230.75 | 236.80 | 226.80 | 230.50 | +0.83% | 4,080,935 |
| 2026-05-25 | 219.20 | 229.45 | 216.65 | 228.60 | +5.83% | 8,741,247 |
| 2026-05-22 | 220.95 | 225.55 | 213.00 | 216.00 | -8.94% | 19,341,960 |
| 2026-05-21 | 243.70 | 247.70 | 235.35 | 237.20 | -1.74% | 3,083,203 |
| 2026-05-20 | 243.00 | 243.25 | 238.00 | 241.40 | -1.47% | 2,870,121 |
| 2026-05-19 | 238.90 | 250.60 | 238.00 | 245.00 | +3.14% | 4,635,220 |
| 2026-05-18 | 243.50 | 244.15 | 234.50 | 237.55 | -3.73% | 3,568,207 |
| 2026-05-15 | 254.05 | 254.75 | 244.25 | 246.75 | -2.87% | 3,447,733 |
| 2026-05-14 | 241.60 | 257.30 | 241.60 | 254.05 | +5.59% | 9,962,606 |
| 2026-05-13 | 237.00 | 248.40 | 237.00 | 240.60 | +1.54% | 3,202,676 |
| 2026-05-12 | 248.40 | 249.75 | 235.60 | 236.95 | -4.61% | 4,066,870 |
| 2026-05-11 | 256.40 | 256.95 | 247.75 | 248.40 | -3.14% | 3,189,651 |
| 2026-05-08 | 261.10 | 263.00 | 256.00 | 256.45 | -1.87% | 2,288,709 |
| 2026-05-07 | 262.50 | 267.00 | 258.00 | 261.35 | -0.38% | 4,651,205 |
| 2026-05-06 | 262.50 | 265.00 | 259.00 | 262.35 | +0.79% | 4,172,382 |
| 2026-05-05 | 261.40 | 262.40 | 256.00 | 260.30 | -0.53% | 4,041,158 |
| 2026-05-04 | 254.90 | 263.25 | 250.60 | 261.70 | +3.87% | 7,583,514 |
| 2026-04-30 | 252.00 | 254.74 | 247.51 | 251.94 | +0.39% | 4,883,287 |
| 2026-04-29 | 258.40 | 259.50 | 250.12 | 250.95 | -2.18% | 3,025,322 |
| 2026-04-28 | 258.10 | 260.00 | 254.05 | 256.54 | -0.38% | 4,017,707 |
| 2026-04-27 | 244.00 | 264.60 | 243.18 | 257.53 | +6.03% | 16,055,152 |
| 2026-04-24 | 243.50 | 246.30 | 238.61 | 242.89 | -0.32% | 4,896,976 |
| 2026-04-23 | 244.20 | 246.65 | 241.20 | 243.68 | -0.77% | 3,854,308 |
| 2026-04-22 | 243.00 | 250.39 | 242.80 | 245.58 | +0.96% | 6,097,611 |
| 2026-04-21 | 243.00 | 247.64 | 242.25 | 243.24 | +0.49% | 4,106,709 |
| 2026-04-20 | 241.00 | 249.70 | 236.71 | 242.06 | +0.11% | 8,353,205 |
| 2026-04-17 | 230.10 | 247.56 | 229.48 | 241.80 | +5.90% | 24,945,465 |
| 2026-04-16 | 223.00 | 230.00 | 218.10 | 228.32 | +3.83% | 10,361,403 |
| 2026-04-15 | 220.20 | 223.00 | 219.00 | 219.89 | +1.08% | 2,854,835 |
| 2026-04-13 | 210.00 | 219.20 | 206.23 | 217.55 | +1.78% | 4,689,832 |
| 2026-04-10 | 210.01 | 215.20 | 209.80 | 213.75 | +2.47% | 3,708,775 |
| 2026-04-09 | 207.21 | 212.00 | 205.00 | 208.59 | +1.03% | 5,471,271 |
| 2026-04-08 | 207.12 | 208.99 | 204.00 | 206.46 | +3.88% | 4,191,884 |
| 2026-04-07 | 199.70 | 203.30 | 198.01 | 198.74 | -1.74% | 2,019,381 |
| 2026-04-06 | 199.00 | 204.00 | 195.60 | 202.26 | +0.85% | 5,222,516 |
| 2026-04-02 | 194.00 | 201.88 | 191.61 | 200.55 | -0.21% | 4,200,321 |
| 2026-04-01 | 191.33 | 201.99 | 188.46 | 200.98 | +10.35% | 7,247,679 |
| 2026-03-30 | 186.00 | 191.71 | 177.50 | 182.13 | -4.01% | 2,792,391 |
| 2026-03-27 | 193.50 | 194.42 | 187.99 | 189.73 | -3.19% | 2,675,196 |
| 2026-03-25 | 191.00 | 197.31 | 190.41 | 195.98 | +4.61% | 3,558,806 |
| 2026-03-24 | 188.00 | 189.00 | 183.10 | 187.34 | +3.34% | 2,230,788 |
| 2026-03-23 | 188.00 | 189.81 | 179.01 | 181.29 | -5.40% | 3,151,165 |
| 2026-03-20 | 190.56 | 196.97 | 190.04 | 191.64 | +2.08% | 2,684,136 |
| 2026-03-19 | 189.30 | 192.74 | 186.82 | 187.74 | -3.51% | 1,848,145 |
| 2026-03-18 | 190.50 | 196.18 | 190.07 | 194.57 | +2.73% | 2,825,795 |
| 2026-03-17 | 189.00 | 191.15 | 186.05 | 189.40 | +0.22% | 2,214,530 |
| 2026-03-16 | 189.82 | 190.90 | 185.12 | 188.99 | -0.01% | 2,659,399 |
| 2026-03-13 | 198.00 | 199.91 | 185.00 | 189.01 | -5.82% | 3,775,629 |
| 2026-03-12 | 198.20 | 204.80 | 194.40 | 200.69 | +0.84% | 3,403,841 |
| 2026-03-11 | 201.99 | 206.46 | 198.00 | 199.02 | -0.47% | 3,381,646 |
| 2026-03-10 | 200.32 | 201.00 | 197.27 | 199.96 | +2.45% | 2,731,700 |
| 2026-03-09 | 198.00 | 199.59 | 193.00 | 195.18 | -4.73% | 3,712,053 |
| 2026-03-06 | 204.40 | 209.18 | 203.90 | 204.87 | +0.00% | 3,287,405 |
| 2026-03-05 | 205.15 | 207.00 | 200.75 | 204.86 | +1.13% | 3,833,270 |
| 2026-03-04 | 209.00 | 209.99 | 201.10 | 202.57 | -4.66% | 5,152,153 |
| 2026-03-02 | 208.00 | 218.76 | 207.06 | 212.47 | -4.18% | 5,342,025 |
| 2026-02-27 | 224.95 | 226.15 | 219.00 | 221.75 | -1.29% | 4,715,134 |
| 2026-02-26 | 220.97 | 225.45 | 219.53 | 224.65 | +2.21% | 7,315,499 |
| 2026-02-25 | 217.00 | 221.49 | 216.00 | 219.80 | +1.87% | 5,188,158 |
| 2026-02-24 | 216.90 | 218.82 | 211.82 | 215.76 | -0.58% | 5,588,595 |
| 2026-02-23 | 216.90 | 222.76 | 214.40 | 217.01 | +0.98% | 9,554,558 |
| 2026-02-20 | 217.79 | 217.99 | 213.71 | 214.90 | -1.20% | 5,749,694 |
| 2026-02-19 | 217.84 | 221.90 | 211.79 | 217.51 | +1.34% | 23,297,555 |
| 2026-02-18 | 217.00 | 220.89 | 209.50 | 214.64 | -0.29% | 47,620,038 |
| 2026-02-17 | 231.15 | 236.28 | 213.68 | 215.27 | -5.01% | 81,402,370 |
| 2026-02-16 | 201.50 | 236.65 | 200.22 | 226.62 | +12.37% | 125,648,482 |
| 2026-02-13 | 199.10 | 210.00 | 197.15 | 201.67 | +11.48% | 134,019,973 |
| 2026-02-12 | 183.51 | 185.19 | 180.20 | 180.90 | -1.83% | 1,604,084 |
| 2026-02-11 | 183.60 | 184.80 | 181.10 | 184.28 | +0.51% | 1,425,781 |
| 2026-02-10 | 181.70 | 184.79 | 180.36 | 183.34 | +1.39% | 2,228,103 |
| 2026-02-09 | 172.80 | 181.90 | 172.50 | 180.82 | +5.51% | 3,548,811 |
| 2026-02-06 | 173.05 | 173.57 | 170.40 | 171.38 | -1.47% | 1,146,496 |
| 2026-02-05 | 176.80 | 176.82 | 173.28 | 173.94 | -1.62% | 1,272,322 |
| 2026-02-04 | 174.00 | 177.20 | 173.10 | 176.80 | +2.15% | 2,222,094 |
| 2026-02-03 | 176.00 | 178.98 | 172.55 | 173.08 | +1.04% | 2,335,139 |
| 2026-02-02 | 168.35 | 172.50 | 165.99 | 171.30 | -0.68% | 1,960,631 |
| 2026-01-30 | 168.60 | 173.10 | 166.26 | 172.47 | +1.47% | 2,653,537 |
| 2026-01-29 | 173.50 | 174.43 | 168.65 | 169.97 | -1.91% | 3,198,200 |
| 2026-01-28 | 165.59 | 175.00 | 165.59 | 173.28 | +5.30% | 2,989,017 |
| 2026-01-27 | 167.95 | 168.56 | 163.55 | 164.56 | -1.55% | 2,191,968 |
| 2026-01-23 | 177.21 | 177.45 | 166.40 | 167.15 | -5.21% | 2,791,086 |
| 2026-01-22 | 180.05 | 181.25 | 176.00 | 176.34 | -1.24% | 2,929,357 |
| 2026-01-21 | 180.35 | 184.49 | 173.73 | 178.55 | -1.14% | 2,899,554 |
| 2026-01-20 | 185.70 | 186.49 | 180.00 | 180.61 | -2.71% | 1,953,864 |
| 2026-01-19 | 191.01 | 191.50 | 185.18 | 185.64 | -0.82% | 3,164,759 |
| 2026-01-16 | 197.49 | 197.62 | 186.50 | 187.17 | -4.90% | 2,926,404 |
| 2026-01-15 | 196.81 | 196.81 | 196.81 | 196.81 | +0.00% | 0 |
| 2026-01-14 | 193.88 | 197.80 | 193.88 | 196.81 | +1.51% | 1,074,963 |
| 2026-01-13 | 196.06 | 197.14 | 192.18 | 193.88 | -0.34% | 910,656 |
| 2026-01-12 | 193.45 | 195.70 | 187.36 | 194.54 | +0.57% | 1,695,463 |
| 2026-01-09 | 196.20 | 198.79 | 193.00 | 193.44 | -2.07% | 1,412,092 |
| 2026-01-08 | 204.63 | 205.65 | 196.95 | 197.53 | -3.51% | 1,548,855 |
| 2026-01-07 | 205.50 | 207.65 | 204.00 | 204.72 | -0.33% | 1,030,370 |
| 2026-01-06 | 205.92 | 206.59 | 203.72 | 205.40 | -0.25% | 1,781,895 |
| 2026-01-05 | 207.80 | 209.89 | 204.11 | 205.92 | -0.23% | 2,928,381 |
| 2026-01-02 | 202.90 | 207.38 | 199.90 | 206.40 | +1.83% | 2,967,348 |
| 2026-01-01 | 202.00 | 204.70 | 201.53 | 202.69 | +0.72% | 1,097,326 |
| 2025-12-31 | 200.45 | 202.72 | 199.80 | 201.24 | +0.87% | 1,163,378 |
| 2025-12-30 | 201.00 | 201.83 | 198.40 | 199.50 | -0.85% | 1,489,110 |
| 2025-12-29 | 206.95 | 207.00 | 200.60 | 201.21 | -2.02% | 1,487,796 |
| 2025-12-26 | 201.40 | 208.50 | 200.00 | 205.35 | +2.09% | 4,904,849 |
| 2025-12-24 | 200.00 | 202.97 | 200.00 | 201.14 | +0.64% | 1,245,312 |
| 2025-12-23 | 200.37 | 202.38 | 198.55 | 199.87 | +0.55% | 1,213,792 |
| 2025-12-22 | 200.00 | 203.31 | 198.13 | 198.78 | -0.22% | 1,012,233 |
| 2025-12-19 | 194.49 | 200.00 | 194.40 | 199.22 | +2.43% | 1,533,185 |
| 2025-12-18 | 193.80 | 194.96 | 191.60 | 194.49 | +0.10% | 699,897 |
| 2025-12-17 | 193.98 | 195.35 | 192.18 | 194.30 | +0.08% | 986,262 |
| 2025-12-16 | 193.20 | 195.34 | 191.74 | 194.15 | +0.18% | 937,983 |
| 2025-12-15 | 192.10 | 196.40 | 192.10 | 193.81 | +0.54% | 1,386,426 |
| 2025-12-12 | 194.00 | 195.36 | 192.00 | 192.77 | -0.45% | 1,037,947 |
| 2025-12-11 | 192.50 | 194.60 | 191.60 | 193.65 | +0.83% | 806,515 |
| 2025-12-10 | 196.00 | 197.51 | 191.30 | 192.05 | -2.58% | 1,573,984 |
| 2025-12-09 | 190.11 | 198.18 | 189.15 | 197.14 | +3.85% | 3,077,963 |
| 2025-12-08 | 202.31 | 202.60 | 188.50 | 189.84 | -6.34% | 2,472,351 |
| 2025-12-05 | 201.60 | 205.50 | 200.68 | 202.70 | +0.54% | 2,385,109 |
| 2025-12-04 | 196.26 | 202.00 | 196.00 | 201.62 | +1.62% | 1,822,430 |
| 2025-12-03 | 197.87 | 199.38 | 196.33 | 198.40 | +0.27% | 984,551 |
| 2025-12-02 | 196.55 | 198.67 | 195.21 | 197.87 | +0.69% | 1,288,080 |
| 2025-12-01 | 198.50 | 200.25 | 196.12 | 196.52 | -0.16% | 903,973 |
| 2025-11-28 | 199.95 | 200.45 | 196.00 | 196.84 | -1.53% | 865,886 |
| 2025-11-27 | 200.90 | 202.75 | 199.00 | 199.89 | +0.28% | 1,526,075 |
| 2025-11-26 | 195.50 | 200.90 | 195.50 | 199.34 | +2.00% | 1,627,855 |
| 2025-11-25 | 199.46 | 199.90 | 194.58 | 195.43 | -1.92% | 1,511,286 |
| 2025-11-24 | 196.90 | 202.00 | 195.40 | 199.26 | +1.78% | 3,033,202 |
| 2025-11-21 | 197.10 | 198.56 | 194.68 | 195.77 | -1.19% | 1,332,716 |
| 2025-11-20 | 203.00 | 203.00 | 197.85 | 198.13 | -1.90% | 1,322,377 |
| 2025-11-19 | 201.54 | 203.30 | 199.52 | 201.96 | +0.42% | 1,706,777 |
| 2025-11-18 | 204.10 | 205.62 | 200.69 | 201.12 | -1.89% | 1,743,193 |
| 2025-11-17 | 202.40 | 210.97 | 201.40 | 204.99 | +2.37% | 11,599,980 |
| 2025-11-14 | 190.48 | 203.40 | 190.11 | 200.25 | +5.13% | 8,650,340 |
| 2025-11-13 | 194.75 | 194.75 | 190.13 | 190.48 | -1.75% | 1,657,182 |
| 2025-11-12 | 194.78 | 197.37 | 193.57 | 193.88 | -0.16% | 1,023,435 |
| 2025-11-11 | 193.76 | 195.85 | 192.97 | 194.19 | +0.20% | 1,045,577 |
| 2025-11-10 | 197.25 | 198.39 | 192.80 | 193.80 | -1.34% | 1,014,515 |
| 2025-11-07 | 193.61 | 197.50 | 191.50 | 196.44 | +1.05% | 1,113,161 |
| 2025-11-06 | 197.50 | 198.60 | 194.10 | 194.40 | -1.57% | 1,004,640 |
| 2025-11-04 | 202.00 | 202.30 | 197.00 | 197.50 | -1.84% | 1,504,039 |
| 2025-11-03 | 201.91 | 205.19 | 200.17 | 201.21 | -0.48% | 1,576,799 |
| 2025-10-31 | 206.00 | 208.70 | 200.70 | 202.18 | -1.39% | 2,353,104 |
| 2025-10-30 | 200.65 | 207.20 | 200.29 | 205.02 | +1.86% | 4,066,035 |
| 2025-10-29 | 198.55 | 202.70 | 197.83 | 201.28 | +1.77% | 1,710,904 |
| 2025-10-28 | 201.55 | 202.37 | 197.35 | 197.77 | -1.55% | 1,232,256 |
| 2025-10-27 | 200.99 | 202.36 | 199.50 | 200.89 | +0.18% | 1,216,284 |
| 2025-10-24 | 199.00 | 201.67 | 198.00 | 200.53 | +0.79% | 1,310,747 |
| 2025-10-23 | 200.25 | 202.76 | 198.12 | 198.96 | -0.16% | 1,095,001 |
| 2025-10-21 | 199.30 | 200.05 | 198.27 | 199.28 | +0.57% | 215,511 |
| 2025-10-20 | 199.75 | 199.75 | 197.36 | 198.16 | -0.29% | 599,872 |
| 2025-10-17 | 199.42 | 199.65 | 197.35 | 198.73 | -0.52% | 816,129 |
| 2025-10-16 | 200.00 | 200.79 | 198.00 | 199.77 | -0.02% | 757,292 |
| 2025-10-15 | 196.55 | 200.76 | 196.30 | 199.80 | +1.87% | 983,523 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+17.69%). 가장 약한 달: 1월 (-11.05%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
ENGINERSIN.NS (ENGINERSIN.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 269.85. Closelook 데이터 레이크의 일별 가격 기록 기준.
ENGINERSIN.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 321.40, 최저 163.55 (2026-10-19 기준).
ENGINERSIN.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ENGINERSIN.NS의 가장 강한 달은 4월(평균 +17.69%), 가장 약한 달은 1월(평균 -11.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.