Ennakl Automobiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	33.28	33.28	32.30	32.35	32.35	-1.07%	4,718
Jun 19, 2025	33.27	33.27	32.00	32.70	32.70	1.02%	7,069
Jun 18, 2025	33.29	33.29	32.37	32.37	32.37	-1.31%	2,511
Jun 17, 2025	32.56	33.34	32.56	32.80	32.80	-1.20%	580
Jun 16, 2025	33.39	33.39	32.60	33.20	33.20	1.84%	340
Jun 13, 2025	33.00	33.00	32.60	32.60	32.60	-2.22%	9,435
Jun 12, 2025	33.44	33.44	32.90	33.34	33.34	0.73%	9,144
Jun 11, 2025	33.43	33.43	33.00	33.10	33.10	-0.36%	1,904
Jun 10, 2025	33.00	33.30	33.00	33.22	33.22	0.51%	1,343
Jun 6, 2025	33.30	33.30	33.05	33.05	33.05	-0.60%	353
Jun 5, 2025	33.30	33.30	33.05	33.25	33.25	0.15%	5,160
Jun 4, 2025	33.30	33.30	33.02	33.20	33.20	-0.06%	556
Jun 3, 2025	33.42	33.42	33.00	33.22	33.22	-0.66%	1,141
Jun 2, 2025	33.46	33.46	32.80	33.44	33.44	1.03%	4,812
May 30, 2025	33.45	33.45	33.10	33.10	33.10	-1.05%	62
May 29, 2025	33.50	33.50	33.44	33.45	33.45	1.36%	175
May 28, 2025	33.50	33.50	33.00	33.00	33.00	-0.75%	1,971
May 27, 2025	34.00	34.00	32.90	33.25	33.25	-5.30%	15,073
May 26, 2025	35.25	35.35	35.02	35.11	32.73	0.31%	13,588
May 23, 2025	34.78	35.09	34.50	35.00	32.63	1.33%	10,580
May 22, 2025	34.57	34.79	34.54	34.54	32.20	-0.09%	3,029
May 21, 2025	34.00	34.60	34.00	34.57	32.23	-0.09%	4,574