Century Enka Limited (BOM:500280)
India · Delayed Price · Currency is INR 407.60
-3.95 (-0.96%)
At close: Mar 13, 2026
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 411.50 | 411.50 | 405.35 | 407.60 | 407.60 | -0.96% | 633 |
| Mar 12, 2026 | 405.85 | 414.90 | 404.95 | 411.55 | 411.55 | 0.54% | 4,864 |
| Mar 11, 2026 | 410.70 | 415.20 | 409.00 | 409.35 | 409.35 | -0.33% | 470 |
| Mar 10, 2026 | 408.00 | 413.20 | 404.85 | 410.70 | 410.70 | 1.41% | 223 |
| Mar 9, 2026 | 405.00 | 406.00 | 397.35 | 405.00 | 405.00 | -3.13% | 510 |
| Mar 6, 2026 | 421.80 | 423.15 | 416.10 | 418.10 | 418.10 | -0.69% | 568 |
| Mar 5, 2026 | 426.60 | 426.60 | 410.20 | 421.00 | 421.00 | 2.63% | 368 |
| Mar 4, 2026 | 420.70 | 422.85 | 408.00 | 410.20 | 410.20 | -2.83% | 573 |
| Mar 2, 2026 | 436.75 | 436.75 | 420.40 | 422.15 | 422.15 | -2.47% | 1,583 |
| Feb 27, 2026 | 438.00 | 438.00 | 431.15 | 432.85 | 432.85 | -0.75% | 394 |
| Feb 26, 2026 | 439.00 | 439.10 | 431.60 | 436.10 | 436.10 | 0.48% | 610 |
| Feb 25, 2026 | 437.00 | 437.00 | 430.75 | 434.00 | 434.00 | 0.67% | 163 |
| Feb 24, 2026 | 450.95 | 450.95 | 430.20 | 431.10 | 431.10 | -0.90% | 266 |
| Feb 23, 2026 | 441.40 | 443.15 | 435.00 | 435.00 | 435.00 | -1.59% | 28 |
| Feb 20, 2026 | 461.00 | 461.00 | 441.60 | 442.05 | 442.05 | -0.61% | 167 |
| Feb 19, 2026 | 449.50 | 449.50 | 444.75 | 444.75 | 444.75 | -0.50% | 46 |
| Feb 18, 2026 | 453.00 | 453.80 | 447.00 | 447.00 | 447.00 | -0.55% | 705 |
| Feb 17, 2026 | 460.85 | 460.85 | 448.40 | 449.45 | 449.45 | 0.22% | 549 |
| Feb 16, 2026 | 449.35 | 451.00 | 447.00 | 448.45 | 448.45 | -0.20% | 965 |
| Feb 13, 2026 | 450.20 | 455.00 | 444.05 | 449.35 | 449.35 | -2.00% | 448 |
| Feb 12, 2026 | 469.95 | 469.95 | 456.75 | 458.50 | 458.50 | -1.03% | 1,791 |
| Feb 11, 2026 | 472.00 | 476.10 | 462.10 | 463.25 | 463.25 | -1.97% | 373 |
| Feb 10, 2026 | 487.95 | 487.95 | 469.10 | 472.55 | 472.55 | -0.12% | 724 |
| Feb 9, 2026 | 469.95 | 477.00 | 468.00 | 473.10 | 473.10 | -0.57% | 976 |
| Feb 6, 2026 | 455.00 | 500.00 | 448.70 | 475.80 | 475.80 | 3.43% | 3,614 |
| Feb 5, 2026 | 458.00 | 461.95 | 458.00 | 460.00 | 460.00 | 1.61% | 242 |
| Feb 4, 2026 | 447.85 | 461.00 | 447.80 | 452.70 | 452.70 | 0.79% | 800 |
| Feb 3, 2026 | 455.00 | 464.40 | 443.60 | 449.15 | 449.15 | 5.24% | 1,740 |
| Feb 2, 2026 | 432.00 | 432.00 | 424.50 | 426.80 | 426.80 | -0.95% | 132 |
| Feb 1, 2026 | 436.00 | 440.90 | 428.60 | 430.90 | 430.90 | -0.65% | 430 |
| Jan 30, 2026 | 431.95 | 438.95 | 430.05 | 433.70 | 433.70 | -0.07% | 577 |
| Jan 29, 2026 | 435.55 | 437.85 | 426.05 | 434.00 | 434.00 | -0.05% | 750 |
| Jan 28, 2026 | 437.85 | 438.00 | 434.00 | 434.20 | 434.20 | 0.24% | 111 |
| Jan 27, 2026 | 444.05 | 444.05 | 427.95 | 433.15 | 433.15 | -3.02% | 1,034 |
| Jan 23, 2026 | 442.85 | 453.00 | 430.95 | 446.65 | 446.65 | -0.10% | 2,572 |
| Jan 22, 2026 | 438.40 | 449.80 | 436.65 | 447.10 | 447.10 | 2.38% | 1,841 |
| Jan 21, 2026 | 423.80 | 447.00 | 423.80 | 436.70 | 436.70 | 2.73% | 8,058 |
| Jan 20, 2026 | 421.00 | 425.20 | 420.35 | 425.10 | 425.10 | -0.68% | 307 |
| Jan 19, 2026 | 426.00 | 429.85 | 423.75 | 428.00 | 428.00 | -0.36% | 527 |
| Jan 16, 2026 | 440.00 | 440.00 | 427.75 | 429.55 | 429.55 | -1.35% | 3,596 |
| Jan 14, 2026 | 423.80 | 435.95 | 423.80 | 435.45 | 435.45 | 0.80% | 613 |
| Jan 13, 2026 | 429.95 | 432.00 | 425.00 | 432.00 | 432.00 | 1.03% | 490 |
| Jan 12, 2026 | 423.50 | 427.75 | 420.40 | 427.60 | 427.60 | -0.29% | 434 |
| Jan 9, 2026 | 437.70 | 437.70 | 427.10 | 428.85 | 428.85 | -2.02% | 331 |
| Jan 8, 2026 | 444.50 | 444.50 | 437.05 | 437.70 | 437.70 | -1.44% | 334 |
| Jan 7, 2026 | 444.30 | 444.90 | 444.10 | 444.10 | 444.10 | 0.17% | 6 |
| Jan 6, 2026 | 448.90 | 448.90 | 443.15 | 443.35 | 443.35 | -2.03% | 250 |
| Jan 5, 2026 | 457.45 | 466.45 | 449.35 | 452.55 | 452.55 | -1.17% | 1,760 |
| Jan 2, 2026 | 454.90 | 460.00 | 450.40 | 457.90 | 457.90 | 0.99% | 446 |
| Jan 1, 2026 | 465.00 | 474.70 | 451.00 | 453.40 | 453.40 | 2.51% | 1,398 |