BSE · IL&FSENGG · stock
IL&FS Engineering and Construction Company Limited (IL&FSENGG) stock price history
Every BSE trading session of IL&FS Engineering and Construction Company Limited from Oct 25, 2007 to Nov 13, 2026: 4,692 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IL&FSENGG adjusted close, 2007 to 2026
- ₹1,076
- All time high, 2007
- ₹44.46
- 52 week high, ₹21.25 low
- 4,692
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
IL&FSENGG key facts
- IL&FS Engineering and Construction Company Limited (IL&FSENGG) closed at ₹38.50 on Nov 13, 2026 on BSE.
- IL&FSENGG's all time high close is ₹1,076, set on Nov 19, 2007; its all time low close is ₹1.47 on Mar 25, 2020.
- IL&FSENGG's 52 week range is ₹21.25 to ₹44.46.
- IL&FSENGG returned +49.7% over the year to Nov 13, 2026 and +541.7% over five years.
- Over ten years IL&FSENGG returned -10%, -1.1% a year compounded.
- IL&FSENGG's deepest drawdown was -99.9% from Nov 19, 2007 to Mar 25, 2020.
- DataCedar holds 4,692 daily sessions of IL&FSENGG history from Oct 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IL&FSENGG price chart, 2007 to 2026
IL&FSENGG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +9.8% |
| 6 months | +45.0% |
| Year to date | +41.1% |
| 1 year | +49.7% |
| 3 years | +49.4% |
| 5 years | +541.7% |
| 10 years | -10.3% |
| Since Oct 25, 2007 | -93.7% |
| Compound annual growth, 19.1 years | -13.5% |
IL&FSENGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,076 on Nov 19, 2007
- All time low close
- ₹1.47 on Mar 25, 2020
- 52 week high
- ₹44.46 on Sep 22, 2026
- 52 week low
- ₹21.25 on Jan 28, 2026
- Deepest drawdown
- -99.9% from Nov 19, 2007 to Mar 25, 2020, not yet recovered
- Best single session
- +20.0% on Oct 1, 2018
- Worst single session
- -20.1% on Dec 17, 2008
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +117%
- Worst calendar year
- 2019, -88%
IL&FSENGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 25, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹25.90 | ₹44.46 | ₹21.25 | ₹38.50 | +43.2% | 1.7M | 211 |
| 2025 | ₹45.25 | ₹47.50 | ₹24.80 | ₹26.88 | -37.6% | 3.2M | 248 |
| 2024 | ₹31.93 | ₹53.98 | ₹19.05 | ₹43.10 | +37.7% | 7.8M | 245 |
| 2023 | ₹14.30 | ₹31.31 | ₹10.13 | ₹31.31 | +116.7% | 4.2M | 245 |
| 2022 | ₹7.39 | ₹22.00 | ₹7.28 | ₹14.45 | +103.5% | 8.7M | 248 |
| 2021 | ₹4.05 | ₹7.10 | ₹2.81 | ₹7.10 | +71.1% | 8.3M | 248 |
| 2020 | ₹2.05 | ₹5.68 | ₹1.47 | ₹4.15 | +107.5% | 4.3M | 251 |
| 2019 | ₹16.25 | ₹16.25 | ₹1.84 | ₹2.00 | -88.3% | 2.2M | 243 |
| 2018 | ₹56.95 | ₹59.25 | ₹9.61 | ₹17.07 | -68.8% | 7.4M | 246 |
| 2017 | ₹45.30 | ₹65.95 | ₹31.00 | ₹54.70 | +28.6% | 9.3M | 248 |
| 2016 | ₹66.50 | ₹69.05 | ₹36.80 | ₹42.55 | -36.2% | 6.4M | 246 |
| 2015 | ₹60.60 | ₹116.30 | ₹55.20 | ₹66.65 | +9.8% | 13.7M | 246 |
| 2014 | ₹46.20 | ₹76.10 | ₹33.50 | ₹60.70 | +38.0% | 5.1M | 244 |
| 2013 | ₹57.90 | ₹67.95 | ₹19.40 | ₹44.00 | -24.1% | 1.9M | 248 |
| 2012 | ₹50.00 | ₹93.75 | ₹48.20 | ₹57.95 | +13.5% | 7.9M | 245 |
| 2011 | ₹182.90 | ₹221.95 | ₹50.60 | ₹51.05 | -72.0% | 9.2M | 246 |
| 2010 | ₹159.40 | ₹253.40 | ₹140.20 | ₹182.45 | +15.0% | 115.5M | 250 |
| 2009 | ₹168.00 | ₹182.00 | ₹31.40 | ₹158.60 | -2.1% | 87.7M | 243 |
| 2008 | ₹894.24 | ₹936.90 | ₹149.55 | ₹161.95 | -82.0% | 9.9M | 246 |
| 2007 | ₹478.42 | ₹1,140 | ₹478.42 | ₹897.48 | n/a | 21.1M | 45 |
IL&FSENGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹38.50 | +1.3% |
| October 2026 | ₹38.00 | -0.8% |
| September 2026 | ₹38.30 | +4.4% |
| August 2026 | ₹36.70 | -0.8% |
| July 2026 | ₹36.98 | +23.3% |
| June 2026 | ₹30.00 | -3.8% |
| May 2026 | ₹31.20 | +20.0% |
| April 2026 | ₹26.00 | +11.5% |
| March 2026 | ₹23.32 | -8.0% |
| February 2026 | ₹25.35 | +13.0% |
| January 2026 | ₹22.43 | -16.6% |
| December 2025 | ₹26.88 | -9.5% |
About the IL&FSENGG data
Daily bars. 4,692 sessions from Oct 25, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AIL%26FSENGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
IL&FSENGG share price history
