Enbee Trade and Finance Limited (BOM:512441)
India · Delayed Price · Currency is INR 0.2400
0.00 (0.00%)
At close: Oct 23, 2026
Enbee Trade and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,976,190 |
| 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 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 4,200,306 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 8,620,515 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 3,893,911 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 5,954,373 |
| Aug 26, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 11,948,933 |
| Aug 25, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 9,525,254 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 7,085,629 |
| Aug 21, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 2,586,466 |
| Aug 20, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 2,876,515 |
| Aug 19, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 1,619,860 |
| Aug 18, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 5,765,304 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 13,085,098 |
| Aug 14, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 3,989,586 |
| Aug 13, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.82% | 17,929,747 |
| Aug 12, 2026 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 9.68% | 17,029,214 |