IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	101.20	102.40	100.10	101.80	101.80	-	6,998,276
Feb 25, 2026	103.40	104.00	100.70	101.80	101.80	-1.17%	10,453,610
Feb 24, 2026	103.00	103.40	101.00	103.00	103.00	-	9,386,127
Feb 23, 2026	102.40	104.70	101.20	103.00	103.00	0.98%	11,565,319
Feb 20, 2026	99.55	102.00	99.05	102.00	102.00	2.51%	10,926,900
Feb 19, 2026	99.80	101.20	98.40	99.50	99.50	-	11,109,930
Feb 18, 2026	100.20	102.20	98.05	99.50	99.50	-0.50%	16,479,090
Feb 17, 2026	102.90	103.90	100.00	100.00	100.00	-2.82%	12,827,400
Feb 16, 2026	101.50	104.20	101.40	102.90	102.90	1.78%	10,491,840
Feb 13, 2026	102.50	104.10	100.00	101.10	101.10	-1.17%	11,718,430
Feb 12, 2026	96.00	102.30	95.70	102.30	102.30	6.56%	15,695,070
Feb 11, 2026	94.95	96.70	94.15	96.00	96.00	0.68%	9,586,833
Feb 10, 2026	97.30	97.40	94.65	95.35	95.35	-1.95%	9,521,449
Feb 9, 2026	95.00	97.55	94.85	97.25	97.25	2.91%	7,930,403
Feb 6, 2026	96.10	96.10	93.30	94.50	94.50	-1.66%	9,157,190
Feb 5, 2026	97.70	97.85	95.50	96.10	96.10	-1.84%	8,723,866
Feb 4, 2026	96.90	97.90	96.15	97.90	97.90	1.71%	9,942,511
Feb 3, 2026	94.40	97.00	93.50	96.25	96.25	1.96%	13,868,375
Feb 2, 2026	95.40	95.90	92.80	94.40	94.40	-3.53%	16,571,540
Jan 30, 2026	94.05	98.20	92.65	97.85	97.85	4.04%	22,978,220
Jan 29, 2026	91.00	95.90	90.55	94.05	94.05	3.35%	26,233,920
Jan 28, 2026	84.60	92.10	84.60	91.00	91.00	7.82%	29,890,430
Jan 27, 2026	84.10	85.25	83.05	84.40	84.40	0.42%	13,157,730
Jan 26, 2026	84.00	84.10	82.35	84.05	84.05	-0.06%	15,418,428
Jan 23, 2026	82.50	84.50	82.40	84.10	84.10	2.37%	15,171,430
Jan 22, 2026	80.75	82.20	80.20	82.15	82.15	2.11%	16,824,067
Jan 21, 2026	80.70	81.20	80.15	80.45	80.45	-0.12%	10,186,470
Jan 20, 2026	82.60	82.75	80.05	80.55	80.55	-2.54%	13,392,550
Jan 19, 2026	84.40	85.00	82.55	82.65	82.65	-1.61%	11,946,820
Jan 16, 2026	81.00	84.40	80.70	84.00	84.00	3.77%	16,497,370
Jan 15, 2026	80.15	80.95	78.85	80.95	80.95	1.00%	13,937,272
Jan 14, 2026	80.00	80.75	79.60	80.15	80.15	-0.99%	9,056,946
Jan 13, 2026	80.00	81.45	79.80	80.95	80.12	1.19%	13,368,322
Jan 12, 2026	81.90	81.95	79.95	80.00	79.18	-1.72%	13,386,140
Jan 9, 2026	82.95	83.00	80.95	81.40	80.56	-1.57%	8,379,723
Jan 8, 2026	81.30	83.10	80.00	82.70	81.85	1.72%	10,070,030
Jan 7, 2026	82.60	82.70	81.20	81.30	80.46	-1.39%	6,267,271
Jan 6, 2026	80.95	82.75	80.75	82.45	81.60	2.04%	10,441,320
Jan 5, 2026	80.20	81.00	79.75	80.80	79.97	0.87%	7,712,909
Jan 2, 2026	78.85	80.10	78.65	80.10	79.28	1.59%	6,869,770
Dec 31, 2025	78.90	80.45	78.65	78.85	78.04	0.45%	9,868,545
Dec 30, 2025	78.10	79.00	77.35	78.50	77.69	0.51%	6,735,167
Dec 29, 2025	81.00	81.50	77.95	78.10	77.30	-1.70%	10,186,930
Dec 26, 2025	78.35	79.45	77.60	79.45	78.63	1.40%	6,192,261
Dec 25, 2025	78.50	79.00	78.15	78.35	77.54	0.38%	2,698,762
Dec 24, 2025	78.00	78.70	77.20	78.05	77.25	-	6,609,930
Dec 23, 2025	78.70	79.00	77.45	78.05	77.25	-0.83%	6,130,206
Dec 22, 2025	78.25	79.55	78.25	78.70	77.89	0.58%	7,051,554
Dec 19, 2025	78.70	78.75	77.65	78.25	77.44	-0.32%	8,264,597
Dec 18, 2025	80.25	80.50	78.20	78.50	77.69	-2.18%	10,596,000