Century Enka Limited (BOM:500280)
India · Delayed Price · Currency is INR 527.30
+21.45 (4.24%)
At close: Jun 19, 2026
BOM:500280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 511.60 | 537.60 | 504.45 | 527.30 | 527.30 | 4.24% | 6,753 |
| Jun 18, 2026 | 508.90 | 511.00 | 499.50 | 505.85 | 505.85 | 0.19% | 2,865 |
| Jun 17, 2026 | 502.00 | 515.45 | 497.85 | 504.90 | 504.90 | 0.58% | 3,725 |
| Jun 16, 2026 | 499.00 | 505.40 | 493.60 | 502.00 | 502.00 | 0.60% | 1,901 |
| Jun 15, 2026 | 509.55 | 511.10 | 497.00 | 499.00 | 499.00 | -0.52% | 1,274 |
| Jun 12, 2026 | 501.75 | 502.90 | 494.15 | 501.60 | 501.60 | 2.07% | 1,439 |
| Jun 11, 2026 | 498.80 | 498.95 | 484.00 | 491.45 | 491.45 | -2.33% | 5,277 |
| Jun 10, 2026 | 507.25 | 507.75 | 501.00 | 503.15 | 503.15 | -0.81% | 1,482 |
| Jun 9, 2026 | 505.85 | 509.90 | 493.00 | 507.25 | 507.25 | 1.93% | 2,551 |
| Jun 8, 2026 | 514.00 | 519.25 | 493.45 | 497.65 | 497.65 | -4.06% | 1,307 |
| Jun 5, 2026 | 502.00 | 525.95 | 493.60 | 518.70 | 518.70 | 4.96% | 6,959 |
| Jun 4, 2026 | 505.05 | 505.75 | 493.00 | 494.20 | 494.20 | -1.67% | 1,308 |
| Jun 3, 2026 | 510.45 | 516.35 | 497.35 | 502.60 | 502.60 | 0.15% | 2,786 |
| Jun 2, 2026 | 480.00 | 518.00 | 480.00 | 501.85 | 501.85 | 2.77% | 1,429 |
| Jun 1, 2026 | 492.10 | 500.95 | 486.50 | 488.30 | 488.30 | 0.45% | 1,060 |
| May 29, 2026 | 486.50 | 497.00 | 483.80 | 486.10 | 486.10 | -1.46% | 2,387 |
| May 27, 2026 | 490.00 | 510.00 | 490.00 | 493.30 | 493.30 | -0.54% | 2,287 |
| May 26, 2026 | 511.00 | 517.05 | 489.30 | 496.00 | 496.00 | -2.30% | 10,579 |
| May 25, 2026 | 524.00 | 527.95 | 504.25 | 507.70 | 507.70 | -2.76% | 8,902 |
| May 22, 2026 | 562.30 | 574.00 | 516.00 | 522.10 | 522.10 | -3.33% | 54,489 |
| May 21, 2026 | 458.90 | 540.20 | 455.00 | 540.10 | 540.10 | 19.97% | 50,286 |
| May 20, 2026 | 443.00 | 454.00 | 442.25 | 450.20 | 450.20 | 1.38% | 730 |
| May 19, 2026 | 439.95 | 445.00 | 437.50 | 444.05 | 444.05 | 3.10% | 70 |
| May 18, 2026 | 428.35 | 436.35 | 428.35 | 430.70 | 430.70 | -0.68% | 24 |
| May 15, 2026 | 434.00 | 437.05 | 432.70 | 433.65 | 433.65 | -0.60% | 246 |
| May 14, 2026 | 433.25 | 438.80 | 432.00 | 436.25 | 436.25 | 0.72% | 1,278 |
| May 13, 2026 | 434.15 | 436.00 | 432.30 | 433.15 | 433.15 | -0.23% | 304 |
| May 12, 2026 | 439.90 | 441.95 | 431.25 | 434.15 | 434.15 | -1.48% | 447 |
| May 11, 2026 | 454.00 | 454.00 | 437.35 | 440.65 | 440.65 | -0.11% | 640 |
| May 8, 2026 | 449.45 | 449.45 | 440.10 | 441.15 | 441.15 | -1.85% | 683 |
| May 7, 2026 | 462.40 | 462.40 | 448.25 | 449.45 | 449.45 | -2.08% | 1,316 |
| May 6, 2026 | 439.00 | 463.55 | 439.00 | 459.00 | 459.00 | 5.53% | 2,573 |
| May 5, 2026 | 428.15 | 439.00 | 424.90 | 434.95 | 434.95 | 2.14% | 108 |
| May 4, 2026 | 427.95 | 431.65 | 424.95 | 425.85 | 425.85 | 0.42% | 705 |
| Apr 30, 2026 | 422.40 | 425.85 | 419.00 | 424.05 | 424.05 | 0.58% | 213 |
| Apr 29, 2026 | 427.00 | 429.95 | 421.00 | 421.60 | 421.60 | -0.64% | 304 |
| Apr 28, 2026 | 433.50 | 433.50 | 420.00 | 424.30 | 424.30 | -1.35% | 676 |
| Apr 27, 2026 | 432.30 | 433.55 | 427.15 | 430.10 | 430.10 | 1.38% | 489 |
| Apr 24, 2026 | 433.10 | 433.25 | 420.50 | 424.25 | 424.25 | -2.04% | 1,234 |
| Apr 23, 2026 | 444.90 | 444.90 | 430.85 | 433.10 | 433.10 | -1.07% | 4,879 |
| Apr 22, 2026 | 439.90 | 439.90 | 429.95 | 437.80 | 437.80 | - | 2,007 |
| 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 |