Enbee Trade and Finance Limited (BOM:512441)
India · Delayed Price · Currency is INR 0.2700
+0.0100 (3.85%)
At close: Nov 13, 2026
Enbee Trade and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 2,345,267 |
| Nov 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 2,348,488 |
| Nov 11, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 7,402,234 |
| Nov 9, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 8,932,792 |
| Nov 8, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 3,545,440 |
| Nov 6, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 11,765,831 |
| Nov 5, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 19,987,680 |
| Nov 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 12,008,962 |
| Nov 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 15,789,119 |
| Nov 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,928,908 |
| Oct 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 7,282,353 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,118,600 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,622,437 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,911,868 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,520,835 |
| Oct 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,976,191 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,483,617 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,189,602 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 7,861,755 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 2,642,991 |
| Oct 15, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | - | 13,109,580 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,255,253 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,980,645 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 12,563,573 |
| Oct 9, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | - | 12,329,807 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 9,199,007 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,240,718 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 6,972,365 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 8,518,270 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 6,109,747 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 7,429,518 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 9,751,264 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 5,558,520 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 5,494,987 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 10,498,054 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 10,204,704 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 10,215,194 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 7,443,325 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 9,040,330 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,922,499 |
| Sep 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 9,908,577 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,348,086 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 3,388,741 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 12,005,718 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 9,146,322 |
| Sep 8, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 12,743,344 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 4,331,811 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 6,248,709 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 9,383,539 |
| Sep 2, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 19,606,352 |