IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	93.00	94.65	92.40	94.30	94.30	1.78%	14,608,540
Jun 17, 2026	94.40	94.70	92.45	92.65	92.65	-1.59%	10,668,385
Jun 16, 2026	96.15	96.50	93.45	94.15	94.15	-2.03%	16,961,390
Jun 15, 2026	95.50	96.70	94.30	96.10	96.10	3.33%	16,760,600
Jun 12, 2026	94.40	95.30	92.75	93.00	93.00	0.22%	15,143,160
Jun 11, 2026	93.85	94.30	90.95	92.80	92.80	-1.07%	9,885,053
Jun 10, 2026	96.00	96.20	92.80	93.80	93.80	-2.44%	8,544,227
Jun 9, 2026	95.10	97.80	95.10	96.15	96.15	1.26%	10,988,380
Jun 8, 2026	93.00	95.55	91.55	94.95	94.95	1.71%	10,206,512
Jun 5, 2026	95.15	95.15	92.50	93.35	93.35	-1.69%	10,013,300
Jun 4, 2026	96.20	97.25	93.75	94.95	94.95	-0.99%	14,312,060
Jun 3, 2026	99.20	99.20	95.50	95.90	95.90	-3.33%	10,293,820
Jun 2, 2026	98.50	99.75	98.50	99.20	99.20	0.71%	10,634,350
Jun 1, 2026	100.50	101.80	97.65	98.50	98.50	-1.99%	14,084,140
May 26, 2026	99.05	100.50	97.30	100.50	100.50	1.52%	3,045,198
May 25, 2026	100.20	100.40	97.90	99.00	99.00	0.05%	7,548,521
May 22, 2026	93.00	99.30	92.50	98.95	98.95	3.88%	17,571,530
May 21, 2026	98.80	98.90	92.50	95.25	95.25	-3.59%	7,889,941
May 20, 2026	98.00	99.65	96.15	98.80	98.80	0.61%	8,997,053
May 18, 2026	101.70	101.70	98.20	98.20	98.20	-3.44%	8,404,353
May 15, 2026	104.00	104.00	99.00	101.70	101.70	-1.93%	7,007,681
May 14, 2026	102.40	104.70	102.10	103.70	103.70	1.67%	9,658,545
May 13, 2026	101.40	104.50	101.40	102.00	102.00	0.89%	13,789,970
May 12, 2026	104.50	104.50	100.70	101.10	101.10	-3.90%	16,034,590
May 11, 2026	108.20	109.00	104.90	105.20	105.20	-5.48%	19,801,940
May 8, 2026	111.40	114.30	110.80	111.30	111.30	-0.09%	10,962,310
May 7, 2026	111.00	113.50	110.50	111.40	111.40	0.81%	9,725,586
May 6, 2026	107.00	110.80	106.60	110.50	110.50	4.15%	14,525,670
May 5, 2026	103.60	106.80	102.60	106.10	106.10	2.61%	10,329,270
May 4, 2026	105.20	105.80	102.00	103.40	103.40	-1.15%	6,790,251
Apr 30, 2026	105.00	105.30	103.50	104.60	104.60	-0.29%	6,050,980
Apr 29, 2026	104.00	106.70	104.00	104.90	104.90	1.16%	8,403,818
Apr 28, 2026	106.40	106.40	102.60	103.70	103.70	-2.45%	8,391,477
Apr 27, 2026	106.80	108.20	106.10	106.30	106.30	-0.19%	10,102,020
Apr 24, 2026	106.70	108.20	105.60	106.50	106.50	-0.28%	6,701,436
Apr 22, 2026	105.60	107.40	105.30	106.80	106.80	1.23%	8,676,997
Apr 21, 2026	107.80	108.10	104.60	105.50	105.50	-1.86%	7,453,994
Apr 20, 2026	106.00	108.20	104.90	107.50	107.50	-0.46%	9,321,027
Apr 17, 2026	103.80	108.60	103.40	108.00	108.00	4.05%	11,140,400
Apr 16, 2026	104.60	106.90	102.60	103.80	103.80	-0.38%	8,805,276
Apr 15, 2026	104.70	105.50	103.00	104.20	104.20	-0.38%	8,136,383
Apr 14, 2026	101.80	108.00	101.50	104.60	104.60	4.29%	18,500,690
Apr 13, 2026	100.30	101.70	98.75	100.30	100.30	-1.86%	12,965,590
Apr 10, 2026	95.55	102.30	95.30	102.20	102.20	7.86%	21,125,950
Apr 9, 2026	94.90	95.50	94.05	94.75	94.75	-0.32%	8,671,514
Apr 8, 2026	95.50	96.40	94.50	95.05	95.05	4.34%	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