IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	95.25	96.05	92.95	92.95	92.95	-3.38%	5,176,467
Mar 18, 2026	96.50	98.40	94.90	96.20	96.20	0.21%	11,031,890
Mar 17, 2026	94.75	97.15	94.75	96.00	96.00	1.86%	9,395,838
Mar 16, 2026	94.05	95.20	93.35	94.25	94.25	0.64%	9,366,983
Mar 13, 2026	90.90	94.50	90.65	93.65	93.65	2.57%	15,988,940
Mar 12, 2026	90.00	93.05	89.95	91.30	91.30	0.66%	13,490,240
Mar 11, 2026	93.05	93.05	89.55	90.70	90.70	-2.94%	16,010,720
Mar 10, 2026	94.85	95.00	92.10	93.45	93.45	1.47%	14,996,870
Mar 9, 2026	87.50	92.10	87.20	92.10	92.10	2.79%	11,398,130
Mar 6, 2026	93.20	94.30	89.60	89.60	89.60	-3.86%	10,943,820
Mar 5, 2026	95.00	95.75	92.55	93.20	93.20	0.16%	13,116,100
Mar 4, 2026	93.10	94.25	91.80	93.05	93.05	-0.05%	10,089,310
Mar 3, 2026	97.00	98.90	93.00	93.10	93.10	-4.76%	9,416,086
Mar 2, 2026	96.00	99.80	95.80	97.75	97.75	-3.88%	13,402,738
Feb 27, 2026	102.10	104.40	100.00	101.70	101.70	-0.10%	15,482,180
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