Ennakl Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	47.11	48.94	47.11	48.94	48.94	9.98%	48,427
Sep 4, 2025	44.00	44.89	43.12	44.50	44.50	1.14%	10,287
Sep 3, 2025	43.09	44.00	42.51	44.00	44.00	6.77%	54,075
Sep 2, 2025	42.50	44.50	41.21	41.21	41.21	-2.81%	44,118
Sep 1, 2025	43.50	45.00	42.40	42.40	42.40	-2.97%	41,336
Aug 29, 2025	44.50	45.89	42.90	43.70	43.70	-1.38%	13,155
Aug 28, 2025	45.37	46.40	44.31	44.31	44.31	-1.56%	60,062
Aug 27, 2025	42.01	45.91	41.00	45.01	45.01	7.83%	154,674
Aug 26, 2025	42.10	43.89	41.65	41.74	41.74	-0.86%	55,313
Aug 25, 2025	43.01	44.44	42.10	42.10	42.10	-1.86%	59,274
Aug 22, 2025	44.20	45.00	41.40	42.90	42.90	-6.58%	243,260
Aug 19, 2025	45.92	45.92	45.92	45.92	45.92	9.99%	50,293
Aug 18, 2025	41.00	41.75	39.55	41.75	41.75	9.98%	232,399
Aug 15, 2025	34.80	37.96	34.56	37.96	37.96	10.00%	544,031
Aug 13, 2025	34.50	34.88	34.00	34.51	34.51	0.09%	2,125
Aug 12, 2025	34.50	34.50	34.20	34.48	34.48	0.82%	1,960
Aug 11, 2025	34.50	34.50	34.00	34.20	34.20	-0.87%	13,684
Aug 8, 2025	34.50	34.50	34.02	34.50	34.50	-	4,092
Aug 7, 2025	34.49	34.50	34.00	34.50	34.50	0.03%	4,484
Aug 6, 2025	34.50	34.50	34.01	34.49	34.49	0.55%	7,193
Aug 5, 2025	34.50	34.50	34.20	34.30	34.30	-0.55%	5,986
Aug 4, 2025	34.50	34.50	34.11	34.49	34.49	-0.03%	4,185
Aug 1, 2025	35.00	35.00	34.01	34.50	34.50	-1.20%	11,167
Jul 31, 2025	33.44	35.35	33.44	34.92	34.92	4.71%	44,786
Jul 29, 2025	33.37	33.37	33.02	33.35	33.35	-0.03%	3,941
Jul 28, 2025	33.20	33.38	33.20	33.36	33.36	0.63%	2,364
Jul 25, 2025	33.00	33.19	32.70	33.15	33.15	0.12%	1,014
Jul 24, 2025	33.19	33.19	33.00	33.11	33.11	0.33%	2,241
Jul 23, 2025	33.10	33.20	32.50	33.00	33.00	-	2,110
Jul 22, 2025	33.10	33.17	33.00	33.00	33.00	0.06%	1,729
Jul 21, 2025	32.90	32.98	32.90	32.98	32.98	0.24%	4,459
Jul 18, 2025	32.75	32.90	32.10	32.90	32.90	0.46%	590
Jul 17, 2025	33.00	33.00	32.08	32.75	32.75	-0.76%	1,162
Jul 16, 2025	33.17	33.17	32.50	33.00	33.00	0.30%	1,674
Jul 15, 2025	33.00	33.00	32.08	32.90	32.90	2.59%	1,036
Jul 14, 2025	33.00	33.18	32.01	32.07	32.07	-2.08%	7,880
Jul 11, 2025	33.00	33.00	32.66	32.75	32.75	-1.33%	2,378
Jul 10, 2025	33.00	33.19	33.00	33.19	33.19	-	2,672
Jul 9, 2025	33.00	33.33	32.61	33.19	33.19	-0.51%	1,700
Jul 8, 2025	32.71	33.40	32.71	33.36	33.36	2.30%	508
Jul 7, 2025	33.29	33.29	32.61	32.61	32.61	-1.27%	2,253
Jul 4, 2025	33.33	33.33	32.80	33.03	33.03	0.06%	1,375
Jul 3, 2025	34.00	34.00	32.70	33.01	33.01	0.03%	5,029
Jul 2, 2025	34.34	34.34	33.00	33.00	33.00	-0.78%	17,896
Jul 1, 2025	34.40	34.40	33.26	33.26	33.26	-3.31%	7,626
Jun 30, 2025	34.29	34.89	33.70	34.40	34.40	2.08%	10,268
Jun 26, 2025	33.28	36.65	33.00	33.70	33.70	1.14%	78,776
Jun 25, 2025	33.20	33.32	33.19	33.32	33.32	0.36%	1,501
Jun 24, 2025	32.23	33.29	32.23	33.20	33.20	2.15%	369
Jun 23, 2025	32.50	33.30	32.50	32.50	32.50	0.46%	1,104