Century Enka Limited (BOM:500280)
India · Delayed Price · Currency is INR 498.85
+1.45 (0.29%)
At close: Aug 22, 2025
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 498.10 | 504.40 | 496.60 | 501.75 | 501.75 | -0.09% | 469 |
| Aug 25, 2025 | 506.00 | 506.00 | 494.25 | 502.20 | 502.20 | 0.67% | 2,035 |
| Aug 22, 2025 | 499.00 | 501.95 | 495.00 | 498.85 | 498.85 | 0.29% | 388 |
| Aug 21, 2025 | 504.45 | 504.80 | 496.50 | 497.40 | 497.40 | -1.47% | 243 |
| Aug 20, 2025 | 499.95 | 504.90 | 496.05 | 504.80 | 504.80 | 1.15% | 521 |
| Aug 19, 2025 | 500.35 | 504.20 | 497.00 | 499.05 | 499.05 | -0.23% | 806 |
| Aug 18, 2025 | 500.45 | 501.25 | 497.55 | 500.20 | 500.20 | 0.37% | 250 |
| Aug 14, 2025 | 496.05 | 500.00 | 486.25 | 498.35 | 498.35 | -0.21% | 1,157 |
| Aug 13, 2025 | 497.00 | 502.40 | 489.60 | 499.40 | 499.40 | 0.40% | 2,020 |
| Aug 12, 2025 | 495.25 | 499.30 | 492.75 | 497.40 | 497.40 | 0.44% | 1,909 |
| Aug 11, 2025 | 491.35 | 495.65 | 489.70 | 495.20 | 495.20 | 0.04% | 461 |
| Aug 8, 2025 | 494.00 | 498.55 | 494.00 | 495.00 | 495.00 | 0.16% | 539 |
| Aug 7, 2025 | 486.05 | 496.00 | 482.00 | 494.20 | 494.20 | -0.28% | 3,259 |
| Aug 6, 2025 | 508.95 | 508.95 | 488.30 | 495.60 | 495.60 | -0.61% | 2,716 |
| Aug 5, 2025 | 488.00 | 507.00 | 488.00 | 498.65 | 498.65 | - | 2,516 |
| Aug 4, 2025 | 482.00 | 499.00 | 482.00 | 498.65 | 488.65 | 1.36% | 2,562 |
| Aug 1, 2025 | 509.30 | 514.15 | 483.40 | 491.95 | 482.08 | -4.83% | 4,087 |
| Jul 31, 2025 | 505.05 | 522.10 | 505.05 | 516.90 | 506.53 | -1.45% | 2,431 |
| Jul 30, 2025 | 507.50 | 525.00 | 507.50 | 524.50 | 513.98 | 1.90% | 577 |
| Jul 29, 2025 | 507.50 | 516.90 | 504.70 | 514.70 | 504.38 | 1.00% | 918 |
| Jul 28, 2025 | 522.00 | 522.00 | 490.00 | 509.60 | 499.38 | -0.52% | 5,008 |
| Jul 25, 2025 | 524.00 | 527.20 | 509.45 | 512.25 | 501.98 | -2.92% | 1,662 |
| Jul 24, 2025 | 530.75 | 531.35 | 525.65 | 527.65 | 517.07 | - | 598 |
| Jul 23, 2025 | 529.65 | 531.70 | 525.40 | 527.65 | 517.07 | -0.26% | 1,046 |
| Jul 22, 2025 | 527.00 | 538.00 | 526.95 | 529.00 | 518.39 | 1.31% | 2,069 |
| Jul 21, 2025 | 525.70 | 531.85 | 515.00 | 522.15 | 511.68 | 1.38% | 2,106 |
| Jul 18, 2025 | 521.90 | 523.95 | 513.95 | 515.05 | 504.72 | -0.82% | 409 |
| Jul 17, 2025 | 519.50 | 524.00 | 516.80 | 519.30 | 508.89 | 0.30% | 1,993 |
| Jul 16, 2025 | 517.75 | 521.30 | 513.35 | 517.75 | 507.37 | 1.33% | 1,841 |
| Jul 15, 2025 | 513.80 | 515.05 | 508.00 | 510.95 | 500.70 | 0.41% | 891 |
| Jul 14, 2025 | 508.00 | 512.50 | 501.45 | 508.85 | 498.65 | -0.33% | 506 |
| Jul 11, 2025 | 513.30 | 514.80 | 507.00 | 510.55 | 500.31 | -0.35% | 716 |
| Jul 10, 2025 | 516.25 | 525.00 | 510.75 | 512.35 | 502.08 | -0.76% | 1,396 |
| Jul 9, 2025 | 519.15 | 523.25 | 514.00 | 516.25 | 505.90 | -0.28% | 1,408 |
| Jul 8, 2025 | 511.60 | 522.90 | 509.65 | 517.70 | 507.32 | 1.19% | 2,169 |
| Jul 7, 2025 | 515.85 | 520.25 | 508.00 | 511.60 | 501.34 | -0.80% | 2,019 |
| Jul 4, 2025 | 485.55 | 519.90 | 485.55 | 515.70 | 505.36 | -0.19% | 2,827 |
| Jul 3, 2025 | 505.00 | 520.00 | 505.00 | 516.70 | 506.34 | 1.28% | 3,784 |
| Jul 2, 2025 | 510.30 | 511.15 | 501.70 | 510.15 | 499.92 | 0.22% | 1,776 |
| Jul 1, 2025 | 507.25 | 510.65 | 500.15 | 509.05 | 498.84 | 1.04% | 1,633 |
| Jun 30, 2025 | 499.00 | 511.15 | 499.00 | 503.80 | 493.70 | 0.99% | 1,635 |
| Jun 27, 2025 | 507.05 | 507.05 | 496.45 | 498.85 | 488.85 | -1.41% | 1,781 |
| Jun 26, 2025 | 510.05 | 515.80 | 501.30 | 506.00 | 495.85 | -1.20% | 1,381 |
| Jun 25, 2025 | 505.45 | 516.10 | 504.00 | 512.15 | 501.88 | 1.35% | 2,172 |
| Jun 24, 2025 | 505.70 | 513.65 | 501.75 | 505.35 | 495.22 | 1.35% | 1,866 |
| Jun 23, 2025 | 495.15 | 500.95 | 488.05 | 498.60 | 488.60 | 0.49% | 1,635 |
| Jun 20, 2025 | 498.50 | 499.95 | 488.30 | 496.15 | 486.20 | 0.01% | 1,362 |
| Jun 19, 2025 | 497.75 | 503.90 | 489.10 | 496.10 | 486.15 | -1.18% | 2,865 |
| Jun 18, 2025 | 495.15 | 504.30 | 489.95 | 502.00 | 491.93 | 0.47% | 2,854 |
| Jun 17, 2025 | 491.95 | 507.70 | 487.80 | 499.65 | 489.63 | 1.86% | 7,986 |