ENS Enterprises Limited (BOM:544876)
India · Delayed Price · Currency is INR 105.90
+1.45 (1.39%)
At close: Oct 16, 2026
ENS Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 104.00 | 105.45 | 103.00 | 103.41 | 103.41 | -0.86% | 103,200 |
| Aug 26, 2026 | 104.00 | 105.30 | 101.00 | 104.31 | 104.31 | 1.61% | 92,400 |
| Aug 25, 2026 | 108.00 | 110.64 | 101.55 | 102.66 | 102.66 | -3.00% | 242,400 |
| Aug 24, 2026 | 95.76 | 105.84 | 95.76 | 105.84 | 105.84 | 5.00% | 342,000 |
| Aug 21, 2026 | 96.00 | 100.80 | 95.90 | 100.80 | 100.80 | 9.57% | 1,826,400 |
| Aug 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |