Century Enka Limited (BOM:500280)
India · Delayed Price · Currency is INR 569.15
+2.35 (0.41%)
At close: Oct 7, 2026
BOM:500280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 559.80 | 575.40 | 558.80 | 569.15 | 569.15 | 0.41% | 1,386 |
| Oct 6, 2026 | 551.95 | 578.55 | 546.15 | 566.80 | 566.80 | 3.78% | 8,099 |
| Oct 5, 2026 | 538.00 | 551.80 | 538.00 | 546.15 | 546.15 | 1.81% | 2,240 |
| Oct 1, 2026 | 556.35 | 556.35 | 530.40 | 536.45 | 536.45 | -3.18% | 3,017 |
| Sep 30, 2026 | 546.00 | 570.10 | 546.00 | 554.05 | 554.05 | 0.52% | 2,704 |
| Sep 29, 2026 | 578.00 | 578.00 | 540.75 | 551.20 | 551.20 | -0.49% | 3,673 |
| Sep 28, 2026 | 570.35 | 570.95 | 550.00 | 553.90 | 553.90 | -3.51% | 2,858 |
| Sep 25, 2026 | 567.40 | 574.15 | 557.75 | 574.05 | 574.05 | 0.93% | 2,892 |
| Sep 24, 2026 | 582.20 | 582.20 | 565.20 | 568.75 | 568.75 | -2.20% | 1,174 |
| Sep 23, 2026 | 573.45 | 582.25 | 568.90 | 581.55 | 581.55 | 2.60% | 2,300 |
| Sep 22, 2026 | 578.40 | 581.65 | 566.00 | 566.80 | 566.80 | -0.89% | 1,580 |
| Sep 21, 2026 | 555.00 | 573.70 | 555.00 | 571.90 | 571.90 | 1.82% | 3,296 |
| Sep 18, 2026 | 561.90 | 568.00 | 553.00 | 561.65 | 561.65 | -0.64% | 3,636 |
| Sep 17, 2026 | 556.70 | 569.00 | 556.70 | 565.25 | 565.25 | 0.06% | 4,576 |
| Sep 16, 2026 | 557.45 | 566.05 | 535.40 | 564.90 | 564.90 | 2.70% | 3,731 |
| Sep 15, 2026 | 563.05 | 569.00 | 549.00 | 550.05 | 550.05 | -2.78% | 3,015 |
| Sep 11, 2026 | 562.90 | 567.90 | 556.60 | 565.80 | 565.80 | -0.78% | 3,888 |
| Sep 10, 2026 | 574.10 | 575.50 | 565.50 | 570.25 | 570.25 | -0.04% | 2,783 |
| Sep 9, 2026 | 595.70 | 595.70 | 568.00 | 570.45 | 570.45 | -3.13% | 7,236 |
| Sep 8, 2026 | 604.05 | 609.65 | 587.30 | 588.90 | 588.90 | -3.36% | 7,393 |
| Sep 7, 2026 | 627.00 | 627.00 | 604.60 | 609.35 | 609.35 | 0.18% | 8,601 |
| Sep 4, 2026 | 618.00 | 620.15 | 606.50 | 608.25 | 608.25 | -1.44% | 10,458 |
| Sep 3, 2026 | 624.80 | 633.10 | 609.75 | 617.15 | 617.15 | 2.51% | 143,772 |
| Sep 2, 2026 | 569.95 | 623.25 | 566.95 | 602.05 | 602.05 | 10.79% | 635,272 |
| Sep 1, 2026 | 546.20 | 551.65 | 542.20 | 543.40 | 543.40 | -0.51% | 1,681 |
| Aug 31, 2026 | 547.65 | 548.20 | 541.00 | 546.20 | 546.20 | -0.18% | 1,118 |
| Aug 28, 2026 | 546.70 | 550.70 | 544.35 | 547.20 | 547.20 | 0.01% | 324 |
| Aug 27, 2026 | 553.10 | 554.35 | 542.60 | 547.15 | 547.15 | -1.91% | 3,628 |
| Aug 26, 2026 | 554.20 | 558.55 | 550.00 | 557.80 | 557.80 | 1.16% | 754 |
| Aug 25, 2026 | 551.90 | 557.60 | 549.00 | 551.40 | 551.40 | -0.06% | 1,053 |
| Aug 24, 2026 | 568.50 | 568.50 | 550.85 | 551.75 | 551.75 | -2.95% | 3,667 |
| 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 |