IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	94.90	95.50	94.05	94.75	94.75	-0.32%	8,290,980
Apr 8, 2026	95.50	96.40	94.50	95.05	95.05	1.98%	15,693,010
Apr 7, 2026	96.00	96.15	92.55	93.20	91.10	-2.92%	7,709,319
Apr 6, 2026	94.00	96.55	94.00	96.00	93.84	2.51%	9,352,490
Apr 3, 2026	94.35	94.40	93.40	93.65	91.54	-0.74%	4,563,897
Apr 2, 2026	93.45	95.10	92.60	94.35	92.22	-0.42%	8,199,579
Apr 1, 2026	95.75	95.95	93.50	94.75	92.62	1.39%	7,799,787
Mar 31, 2026	93.45	95.45	92.80	93.45	91.34	-	10,151,940
Mar 30, 2026	91.95	94.75	91.80	93.45	91.34	1.08%	9,727,612
Mar 27, 2026	92.85	93.10	91.55	92.45	90.37	0.65%	7,408,487
Mar 26, 2026	93.80	94.15	91.50	91.85	89.78	-2.24%	7,177,504
Mar 25, 2026	94.60	95.15	93.15	93.95	91.83	0.27%	9,686,176
Mar 24, 2026	96.50	97.70	93.60	93.70	91.59	-3.80%	8,812,229
Mar 23, 2026	92.40	97.50	91.30	97.40	95.21	4.79%	18,298,960
Mar 19, 2026	95.25	96.05	92.95	92.95	90.86	-3.38%	5,176,467
Mar 18, 2026	96.50	98.40	94.90	96.20	94.03	0.21%	11,031,890
Mar 17, 2026	94.75	97.15	94.75	96.00	93.84	1.86%	9,395,838
Mar 16, 2026	94.05	95.20	93.35	94.25	92.13	0.64%	9,366,983
Mar 13, 2026	90.90	94.50	90.65	93.65	91.54	2.57%	15,988,940
Mar 12, 2026	90.00	93.05	89.95	91.30	89.24	0.66%	13,490,240
Mar 11, 2026	93.05	93.05	89.55	90.70	88.66	-2.94%	16,010,720
Mar 10, 2026	94.85	95.00	92.10	93.45	91.34	1.47%	14,996,870
Mar 9, 2026	87.50	92.10	87.20	92.10	90.02	2.79%	11,398,130
Mar 6, 2026	93.20	94.30	89.60	89.60	87.58	-3.86%	10,943,820
Mar 5, 2026	95.00	95.75	92.55	93.20	91.10	0.16%	13,116,100
Mar 4, 2026	93.10	94.25	91.80	93.05	90.95	-0.05%	10,089,310
Mar 3, 2026	97.00	98.90	93.00	93.10	91.00	-4.76%	9,416,086
Mar 2, 2026	96.00	99.80	95.80	97.75	95.55	-3.88%	13,402,730
Feb 27, 2026	102.10	104.40	100.00	101.70	99.41	-0.10%	15,482,180
Feb 26, 2026	101.20	102.40	100.10	101.80	99.51	-	6,998,276
Feb 25, 2026	103.40	104.00	100.70	101.80	99.51	-1.17%	10,453,610
Feb 24, 2026	103.00	103.40	101.00	103.00	100.68	-	9,386,127
Feb 23, 2026	102.40	104.70	101.20	103.00	100.68	0.98%	11,565,310
Feb 20, 2026	99.55	102.00	99.05	102.00	99.70	2.51%	10,926,900
Feb 19, 2026	99.80	101.20	98.40	99.50	97.26	-	11,109,930
Feb 18, 2026	100.20	102.20	98.05	99.50	97.26	-0.50%	16,479,090
Feb 17, 2026	102.90	103.90	100.00	100.00	97.75	-2.82%	12,827,400
Feb 16, 2026	101.50	104.20	101.40	102.90	100.58	1.78%	10,491,840
Feb 13, 2026	102.50	104.10	100.00	101.10	98.82	-1.17%	11,718,430
Feb 12, 2026	96.00	102.30	95.70	102.30	99.99	6.56%	15,695,070
Feb 11, 2026	94.95	96.70	94.15	96.00	93.84	0.68%	9,586,833
Feb 10, 2026	97.30	97.40	94.65	95.35	93.20	-1.95%	9,521,449
Feb 9, 2026	95.00	97.55	94.85	97.25	95.06	2.91%	7,930,403
Feb 6, 2026	96.10	96.10	93.30	94.50	92.37	-1.66%	9,157,190
Feb 5, 2026	97.70	97.85	95.50	96.10	93.93	-1.84%	8,723,866
Feb 4, 2026	96.90	97.90	96.15	97.90	95.69	1.71%	9,942,511
Feb 3, 2026	94.40	97.00	93.50	96.25	94.08	1.96%	13,868,370
Feb 2, 2026	95.40	95.90	92.80	94.40	92.27	-3.53%	16,571,540
Jan 30, 2026	94.05	98.20	92.65	97.85	95.65	4.04%	22,978,220
Jan 29, 2026	91.00	95.90	90.55	94.05	91.93	3.35%	26,233,920