Century Enka Limited (BOM:500280)
India · Delayed Price · Currency is INR 568.50
+1.75 (0.31%)
At close: Aug 21, 2026
BOM:500280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 567.55 | 575.00 | 559.00 | 568.50 | 568.50 | 0.31% | 2,132 |
| Aug 20, 2026 | 574.95 | 574.95 | 564.95 | 566.75 | 566.75 | -0.39% | 1,663 |
| Aug 19, 2026 | 575.25 | 577.45 | 563.95 | 568.95 | 568.95 | -1.45% | 1,341 |
| Aug 18, 2026 | 566.00 | 586.85 | 566.00 | 577.35 | 577.35 | 0.86% | 1,609 |
| Aug 17, 2026 | 564.15 | 576.00 | 562.25 | 572.40 | 572.40 | 0.45% | 2,612 |
| Aug 14, 2026 | 583.60 | 584.15 | 567.00 | 569.85 | 569.85 | -2.15% | 2,661 |
| Aug 13, 2026 | 599.25 | 599.25 | 578.05 | 582.40 | 582.40 | -1.56% | 6,746 |
| Aug 12, 2026 | 606.75 | 612.80 | 601.20 | 602.65 | 591.65 | -0.39% | 8,771 |
| Aug 11, 2026 | 618.30 | 618.30 | 603.15 | 605.00 | 593.96 | -0.80% | 4,680 |
| Aug 10, 2026 | 606.40 | 615.00 | 606.00 | 609.85 | 598.72 | 0.02% | 2,221 |
| Aug 7, 2026 | 600.05 | 623.50 | 600.05 | 609.75 | 598.62 | 1.02% | 5,224 |
| Aug 6, 2026 | 610.70 | 614.95 | 601.00 | 603.60 | 592.58 | -1.60% | 10,378 |
| Aug 5, 2026 | 625.70 | 630.00 | 610.00 | 613.40 | 602.20 | -0.83% | 5,771 |
| Aug 4, 2026 | 624.65 | 629.95 | 616.00 | 618.55 | 607.26 | -0.43% | 6,098 |
| Aug 3, 2026 | 617.40 | 625.00 | 614.85 | 621.25 | 609.91 | 1.84% | 13,531 |
| Jul 31, 2026 | 608.05 | 614.00 | 602.60 | 610.00 | 598.87 | 0.65% | 9,350 |
| Jul 30, 2026 | 611.00 | 624.65 | 603.70 | 606.05 | 594.99 | -0.89% | 19,208 |
| Jul 29, 2026 | 607.15 | 671.05 | 607.15 | 611.50 | 600.34 | 2.01% | 116,935 |
| Jul 28, 2026 | 589.85 | 653.20 | 568.75 | 599.45 | 588.51 | 3.75% | 80,227 |
| Jul 27, 2026 | 582.50 | 596.20 | 576.05 | 577.80 | 567.25 | 0.78% | 4,100 |
| Jul 24, 2026 | 568.95 | 582.35 | 557.05 | 573.30 | 562.84 | 1.48% | 3,451 |
| Jul 23, 2026 | 560.00 | 567.00 | 553.95 | 564.95 | 554.64 | 0.84% | 3,700 |
| Jul 22, 2026 | 545.00 | 563.95 | 534.65 | 560.25 | 550.02 | 2.99% | 5,542 |
| Jul 21, 2026 | 549.45 | 554.40 | 544.00 | 544.00 | 534.07 | -0.91% | 1,133 |
| Jul 20, 2026 | 547.10 | 554.00 | 544.00 | 549.00 | 538.98 | 1.33% | 2,630 |
| Jul 17, 2026 | 547.55 | 547.55 | 536.60 | 541.80 | 531.91 | -0.36% | 1,831 |
| Jul 16, 2026 | 559.90 | 568.00 | 538.80 | 543.75 | 533.83 | -1.23% | 11,979 |
| Jul 15, 2026 | 525.70 | 622.00 | 521.85 | 550.50 | 540.45 | 4.04% | 90,376 |
| Jul 14, 2026 | 527.40 | 535.00 | 525.90 | 529.10 | 519.44 | -0.16% | 1,150 |
| Jul 13, 2026 | 524.35 | 533.35 | 524.30 | 529.95 | 520.28 | 1.33% | 1,801 |
| Jul 10, 2026 | 521.25 | 528.05 | 521.00 | 523.00 | 513.45 | 1.35% | 1,098 |
| Jul 9, 2026 | 513.05 | 521.70 | 506.50 | 516.05 | 506.63 | 1.79% | 1,591 |
| Jul 8, 2026 | 523.90 | 525.70 | 505.65 | 507.00 | 497.75 | -3.26% | 2,685 |
| Jul 7, 2026 | 527.00 | 530.00 | 520.00 | 524.10 | 514.53 | 0.14% | 1,626 |
| Jul 6, 2026 | 534.30 | 534.35 | 522.55 | 523.35 | 513.80 | -2.30% | 711 |
| Jul 3, 2026 | 535.05 | 541.00 | 532.30 | 535.65 | 525.87 | 0.92% | 2,442 |
| Jul 2, 2026 | 533.70 | 535.00 | 530.00 | 530.75 | 521.06 | 0.44% | 3,647 |
| Jul 1, 2026 | 524.50 | 533.15 | 521.15 | 528.40 | 518.76 | 1.84% | 3,098 |
| Jun 30, 2026 | 513.00 | 533.00 | 511.80 | 518.85 | 509.38 | 1.13% | 873 |
| Jun 29, 2026 | 517.55 | 517.55 | 510.25 | 513.05 | 503.69 | -0.88% | 919 |
| Jun 25, 2026 | 524.00 | 527.85 | 515.00 | 517.60 | 508.15 | -1.02% | 1,051 |
| Jun 24, 2026 | 528.05 | 531.40 | 517.55 | 522.95 | 513.40 | -0.24% | 1,792 |
| Jun 23, 2026 | 547.75 | 547.75 | 522.05 | 524.20 | 514.63 | -3.70% | 1,990 |
| Jun 22, 2026 | 524.85 | 554.00 | 524.85 | 544.35 | 534.41 | 3.23% | 11,758 |
| Jun 19, 2026 | 511.60 | 537.60 | 504.45 | 527.30 | 517.68 | 4.24% | 6,753 |
| Jun 18, 2026 | 508.90 | 511.00 | 499.50 | 505.85 | 496.62 | 0.19% | 2,865 |
| Jun 17, 2026 | 502.00 | 515.45 | 497.85 | 504.90 | 495.68 | 0.58% | 3,725 |
| Jun 16, 2026 | 499.00 | 505.40 | 493.60 | 502.00 | 492.84 | 0.60% | 1,901 |
| Jun 15, 2026 | 509.55 | 511.10 | 497.00 | 499.00 | 489.89 | -0.52% | 1,274 |
| Jun 12, 2026 | 501.75 | 502.90 | 494.15 | 501.60 | 492.44 | 2.07% | 1,439 |