Century Enka Limited (BOM:500280)
India · Delayed Price · Currency is INR 437.80
+6.25 (1.45%)
At close: Apr 21, 2026
BOM:500280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 445.00 | 455.00 | 433.95 | 437.80 | 437.80 | 1.45% | 3,381 |
| Apr 20, 2026 | 435.00 | 442.45 | 431.55 | 431.55 | 431.55 | -1.15% | 321 |
| Apr 17, 2026 | 439.95 | 440.00 | 429.55 | 436.55 | 436.55 | 1.75% | 285 |
| Apr 16, 2026 | 431.00 | 431.90 | 429.05 | 429.05 | 429.05 | 0.20% | 108 |
| Apr 15, 2026 | 416.00 | 431.90 | 416.00 | 428.20 | 428.20 | 2.81% | 825 |
| Apr 13, 2026 | 419.35 | 428.25 | 416.00 | 416.50 | 416.50 | -2.40% | 330 |
| Apr 10, 2026 | 426.00 | 435.05 | 426.00 | 426.75 | 426.75 | 1.62% | 1,027 |
| Apr 9, 2026 | 412.00 | 422.50 | 407.60 | 419.95 | 419.95 | 1.76% | 449 |
| Apr 8, 2026 | 405.45 | 415.30 | 405.00 | 412.70 | 412.70 | 3.69% | 1,310 |
| Apr 7, 2026 | 401.50 | 403.00 | 394.35 | 398.00 | 398.00 | -1.41% | 385 |
| Apr 6, 2026 | 400.95 | 404.00 | 394.40 | 403.70 | 403.70 | 1.66% | 61 |
| Apr 2, 2026 | 388.10 | 398.95 | 381.05 | 397.10 | 397.10 | 0.71% | 423 |
| Apr 1, 2026 | 390.90 | 395.00 | 383.80 | 394.30 | 394.30 | 5.81% | 889 |
| Mar 30, 2026 | 389.60 | 390.00 | 371.30 | 372.65 | 372.65 | -4.35% | 3,239 |
| Mar 27, 2026 | 397.95 | 404.00 | 387.05 | 389.60 | 389.60 | -3.58% | 2,650 |
| Mar 25, 2026 | 406.15 | 411.00 | 397.90 | 404.05 | 404.05 | -0.27% | 1,962 |
| Mar 24, 2026 | 405.00 | 415.00 | 400.15 | 405.15 | 405.15 | 2.58% | 1,183 |
| Mar 23, 2026 | 410.05 | 410.25 | 392.00 | 394.95 | 394.95 | -5.65% | 2,033 |
| Mar 20, 2026 | 420.25 | 422.50 | 414.45 | 418.60 | 418.60 | 1.95% | 1,007 |
| Mar 19, 2026 | 417.65 | 429.10 | 405.50 | 410.60 | 410.60 | -3.00% | 2,944 |
| Mar 18, 2026 | 411.00 | 429.20 | 402.95 | 423.30 | 423.30 | 4.04% | 968 |
| Mar 17, 2026 | 399.35 | 417.95 | 399.35 | 406.85 | 406.85 | 1.53% | 3,976 |
| Mar 16, 2026 | 407.60 | 407.60 | 391.00 | 400.70 | 400.70 | -1.69% | 2,385 |
| 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 |