IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	85.75	86.75	84.65	85.35	85.35	-0.47%	9,152,820
Sep 17, 2026	82.00	86.85	81.25	85.75	85.75	4.64%	16,255,560
Sep 16, 2026	85.95	86.75	79.25	81.95	81.95	-4.49%	19,409,897
Sep 15, 2026	89.30	89.60	85.80	85.80	85.80	-3.92%	12,539,133
Sep 14, 2026	90.40	91.05	88.80	89.30	89.30	-2.14%	12,522,450
Sep 11, 2026	89.75	91.65	89.30	91.25	91.25	1.67%	11,059,780
Sep 10, 2026	90.55	90.85	88.85	89.75	89.75	-0.66%	10,033,241
Sep 9, 2026	90.85	91.35	88.90	90.35	90.35	0.78%	19,775,040
Sep 8, 2026	89.05	89.65	87.85	89.65	89.65	0.73%	15,164,830
Sep 7, 2026	87.65	89.25	87.50	89.00	89.00	2.01%	9,486,050
Sep 4, 2026	86.90	88.20	86.70	87.25	87.25	0.40%	9,449,641
Sep 3, 2026	87.00	87.85	86.25	86.90	86.90	0.12%	9,982,330
Sep 2, 2026	88.80	89.00	85.30	86.80	86.80	-2.36%	14,774,428
Sep 1, 2026	87.65	89.30	87.45	88.90	88.90	1.72%	13,972,508
Aug 31, 2026	89.55	89.80	86.80	87.40	87.40	-1.80%	18,611,522
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