ENS Enterprises Limited (BOM:544876)
India · Delayed Price · Currency is INR 135.30
-2.65 (-1.92%)
At close: Nov 9, 2026
ENS Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 137.00 | 141.95 | 134.00 | 135.30 | 135.30 | -1.92% | 72,000 |
| Nov 8, 2026 | 134.80 | 138.00 | 134.05 | 137.95 | 137.95 | 2.34% | 16,800 |
| Nov 6, 2026 | 134.55 | 136.00 | 129.50 | 134.80 | 134.80 | 0.45% | 109,200 |
| Nov 5, 2026 | 133.00 | 136.95 | 124.00 | 134.20 | 134.20 | 5.92% | 103,200 |
| Nov 4, 2026 | 124.95 | 128.50 | 122.00 | 126.70 | 126.70 | 0.72% | 214,800 |
| Nov 3, 2026 | 130.50 | 134.00 | 125.00 | 125.80 | 125.80 | -1.95% | 74,400 |
| Nov 2, 2026 | 133.00 | 133.00 | 124.50 | 128.30 | 128.30 | -1.46% | 24,000 |
| Oct 30, 2026 | 132.50 | 135.20 | 127.05 | 130.20 | 130.20 | 2.64% | 86,400 |
| Oct 29, 2026 | 127.80 | 133.95 | 120.00 | 126.85 | 126.85 | 5.75% | 318,000 |
| Oct 28, 2026 | 118.05 | 123.95 | 118.05 | 119.95 | 119.95 | 5.04% | 96,000 |
| Oct 27, 2026 | 102.10 | 115.00 | 102.10 | 114.20 | 114.20 | 12.02% | 105,600 |
| Oct 26, 2026 | 102.50 | 102.50 | 101.25 | 101.95 | 101.95 | 0.64% | 42,000 |
| Oct 23, 2026 | 104.45 | 104.45 | 101.25 | 101.30 | 101.30 | -2.36% | 172,800 |
| Oct 22, 2026 | 102.00 | 103.75 | 102.00 | 103.75 | 103.75 | 0.14% | 9,600 |
| Oct 21, 2026 | 102.55 | 104.00 | 101.25 | 103.60 | 103.60 | -2.08% | 56,400 |
| Oct 19, 2026 | 105.00 | 105.80 | 102.50 | 105.80 | 105.80 | -0.09% | 8,400 |
| Oct 16, 2026 | 104.45 | 107.70 | 102.00 | 105.90 | 105.90 | 1.39% | 78,000 |
| Oct 15, 2026 | 102.00 | 105.00 | 101.70 | 104.45 | 104.45 | 3.06% | 44,400 |
| Oct 14, 2026 | 101.40 | 104.00 | 101.10 | 101.35 | 101.35 | -1.94% | 313,200 |
| Oct 13, 2026 | 104.90 | 104.90 | 101.45 | 103.35 | 103.35 | 1.22% | 12,000 |
| Oct 12, 2026 | 103.80 | 103.80 | 101.25 | 102.10 | 102.10 | -0.39% | 8,400 |
| Oct 9, 2026 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | 1.23% | 103,200 |
| Oct 8, 2026 | 101.50 | 101.55 | 101.25 | 101.25 | 101.25 | -0.05% | 16,800 |
| Oct 7, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.20% | 1,200 |
| Oct 6, 2026 | 101.50 | 103.00 | 101.30 | 101.50 | 101.50 | - | 8,400 |
| Oct 5, 2026 | 101.30 | 102.00 | 101.25 | 101.50 | 101.50 | 0.30% | 7,200 |
| Oct 1, 2026 | 101.30 | 101.30 | 101.15 | 101.20 | 101.20 | - | 27,600 |
| Sep 30, 2026 | 101.35 | 102.45 | 101.20 | 101.20 | 101.20 | -0.10% | 43,200 |
| Sep 29, 2026 | 102.20 | 102.20 | 101.25 | 101.30 | 101.30 | 0.05% | 7,200 |
| Sep 28, 2026 | 101.50 | 103.00 | 101.25 | 101.25 | 101.25 | - | 214,800 |
| Sep 25, 2026 | 101.35 | 103.90 | 101.25 | 101.25 | 101.25 | - | 157,200 |
| Sep 24, 2026 | 101.30 | 101.80 | 101.25 | 101.25 | 101.25 | - | 25,200 |
| Sep 23, 2026 | 101.50 | 101.50 | 101.25 | 101.25 | 101.25 | -0.10% | 8,400 |
| Sep 22, 2026 | 101.40 | 101.40 | 101.35 | 101.35 | 101.35 | - | 6,000 |
| Sep 21, 2026 | 104.85 | 104.85 | 101.35 | 101.35 | 101.35 | -1.12% | 10,800 |
| Sep 18, 2026 | 101.30 | 102.70 | 101.30 | 102.50 | 102.50 | 1.18% | 25,200 |
| Sep 17, 2026 | 101.35 | 101.35 | 101.30 | 101.30 | 101.30 | - | 8,400 |
| Sep 16, 2026 | 101.75 | 102.95 | 99.00 | 101.30 | 101.30 | -0.30% | 140,400 |
| Sep 15, 2026 | 103.25 | 103.25 | 101.60 | 101.60 | 101.60 | -0.20% | 36,000 |
| Sep 11, 2026 | 102.00 | 102.95 | 101.50 | 101.80 | 101.80 | -0.20% | 43,200 |
| Sep 10, 2026 | 102.60 | 102.60 | 102.00 | 102.00 | 102.00 | 0.49% | 20,400 |
| Sep 9, 2026 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | -0.49% | 33,600 |
| Sep 8, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.07% | 62,400 |
| Sep 7, 2026 | 104.00 | 104.90 | 103.00 | 103.10 | 103.10 | -0.77% | 52,800 |
| Sep 4, 2026 | 103.00 | 107.90 | 102.75 | 103.90 | 103.90 | 0.87% | 43,200 |
| Sep 3, 2026 | 102.75 | 103.00 | 102.50 | 103.00 | 103.00 | 0.44% | 75,600 |
| Sep 2, 2026 | 102.50 | 103.50 | 101.50 | 102.55 | 102.55 | -0.29% | 37,200 |
| Sep 1, 2026 | 105.00 | 105.00 | 101.00 | 102.85 | 102.85 | -2.47% | 67,200 |
| Aug 31, 2026 | 104.99 | 107.91 | 103.50 | 105.45 | 105.45 | 1.88% | 46,800 |
| Aug 28, 2026 | 103.00 | 105.00 | 103.00 | 103.50 | 103.50 | 0.09% | 106,800 |