IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	89.55	89.80	87.40	88.05	-	-1.07%	5,874,080
Aug 28, 2026	87.15	90.35	86.75	89.00	89.00	1.77%	18,743,353
Aug 27, 2026	88.00	88.45	87.00	87.45	87.45	-0.34%	13,396,390
Aug 26, 2026	84.00	89.25	83.95	87.75	87.75	4.53%	35,516,469
Aug 25, 2026	83.10	84.05	82.45	83.95	83.95	1.21%	16,256,170
Aug 24, 2026	84.00	84.60	82.75	82.95	82.95	-0.36%	10,793,790
Aug 21, 2026	83.20	84.20	83.05	83.25	83.25	0.48%	11,964,976
Aug 20, 2026	83.15	84.15	82.15	82.85	82.85	-0.30%	13,559,963
Aug 19, 2026	80.95	83.60	80.70	83.10	83.10	2.59%	23,161,760
Aug 18, 2026	80.00	81.75	78.50	81.00	81.00	1.06%	33,998,045
Aug 17, 2026	86.40	87.00	79.85	80.15	80.15	-8.56%	52,418,759
Aug 14, 2026	86.05	87.70	85.85	87.65	87.65	2.10%	14,925,184
Aug 13, 2026	86.60	87.15	85.50	85.85	85.85	-0.92%	12,278,486
Aug 12, 2026	86.15	87.05	85.10	86.65	86.65	0.87%	13,021,209
Aug 11, 2026	86.20	86.55	84.60	85.90	85.90	-0.35%	8,451,687
Aug 10, 2026	86.70	87.45	85.55	86.20	86.20	-0.17%	9,741,184
Aug 7, 2026	86.30	87.70	86.00	86.35	86.35	0.58%	9,755,483
Aug 6, 2026	87.55	88.05	85.75	85.85	85.85	-1.44%	16,261,778
Aug 5, 2026	85.80	87.45	85.15	87.10	87.10	1.46%	15,550,329
Aug 4, 2026	87.05	87.20	85.55	85.85	85.85	-1.38%	12,221,440
Aug 3, 2026	88.00	88.75	86.40	87.05	87.05	-0.63%	7,939,854
Jul 31, 2026	85.45	87.70	84.75	87.60	87.60	2.76%	15,331,035
Jul 30, 2026	87.75	88.20	85.25	85.25	85.25	-2.63%	9,960,052
Jul 29, 2026	88.80	89.95	87.10	87.55	87.55	-1.35%	8,194,693
Jul 28, 2026	88.50	90.00	87.85	88.75	88.75	0.11%	9,039,053
Jul 27, 2026	89.60	90.55	88.10	88.65	88.65	-0.17%	8,553,069
Jul 24, 2026	90.35	90.35	88.25	88.80	88.80	-1.28%	8,348,093
Jul 23, 2026	91.05	91.45	89.25	89.95	89.95	-1.21%	11,629,601
Jul 22, 2026	91.60	92.15	90.60	91.05	91.05	-0.16%	10,173,888
Jul 21, 2026	90.15	91.90	89.95	91.20	91.20	1.67%	9,955,572
Jul 20, 2026	90.80	90.80	89.10	89.70	89.70	-1.10%	11,243,857
Jul 17, 2026	92.15	92.20	90.05	90.70	90.70	-1.57%	7,033,451
Jul 16, 2026	90.25	92.15	90.10	92.15	92.15	2.73%	8,122,500
Jul 14, 2026	89.90	90.35	88.45	89.70	89.70	-0.11%	9,800,886
Jul 13, 2026	90.00	90.75	89.00	89.80	89.80	-0.55%	7,229,553
Jul 10, 2026	88.85	90.65	88.25	90.30	90.30	2.03%	11,330,554
Jul 9, 2026	90.00	90.45	88.00	88.50	88.50	-1.23%	8,271,723
Jul 8, 2026	91.00	91.00	88.75	89.60	89.60	-1.59%	14,867,916
Jul 7, 2026	91.05	92.20	90.10	91.05	91.05	-	10,339,602
Jul 6, 2026	94.30	94.45	91.00	91.05	91.05	-2.83%	11,429,260
Jul 3, 2026	92.50	95.35	91.70	93.70	93.70	1.79%	20,136,788
Jul 2, 2026	93.50	93.85	91.85	92.05	92.05	-1.60%	11,655,202
Jul 1, 2026	90.50	94.15	89.95	93.55	93.55	3.37%	18,535,023
Jun 30, 2026	92.30	92.55	90.00	90.50	90.50	-0.98%	17,202,901
Jun 29, 2026	91.00	91.40	89.55	91.40	91.40	0.61%	8,957,725
Jun 26, 2026	89.50	91.25	89.15	90.85	90.85	1.28%	9,580,496
Jun 25, 2026	90.05	90.65	88.65	89.70	89.70	0.45%	12,747,582
Jun 24, 2026	90.45	90.45	89.10	89.30	89.30	-0.94%	8,378,511
Jun 23, 2026	92.15	92.45	89.90	90.15	90.15	-2.75%	12,447,939
Jun 22, 2026	94.50	94.70	91.90	92.70	92.70	-1.80%	12,961,712