IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	78.05	78.25	76.30	76.65	76.65	-2.29%	11,832,310
Oct 28, 2026	77.15	79.30	76.55	78.45	78.45	1.82%	6,541,375
Oct 27, 2026	75.20	77.70	74.75	77.05	77.05	2.12%	10,875,917
Oct 26, 2026	74.55	75.90	73.90	75.45	75.45	1.28%	8,553,140
Oct 23, 2026	74.10	74.60	71.05	74.50	74.50	1.36%	12,589,361
Oct 22, 2026	75.50	76.45	73.50	73.50	73.50	-3.03%	9,864,156
Oct 21, 2026	77.05	77.90	75.40	75.80	75.80	-2.70%	9,516,045
Oct 20, 2026	76.20	77.90	75.75	77.90	77.90	2.97%	9,557,636
Oct 19, 2026	76.30	77.65	75.40	75.65	75.65	-0.72%	10,152,423
Oct 16, 2026	76.50	77.20	75.70	76.20	76.20	-2.06%	9,998,777
Oct 15, 2026	79.30	79.45	77.45	77.80	77.80	-2.45%	9,516,212
Oct 14, 2026	80.65	80.85	79.45	79.75	79.75	-1.12%	8,631,887
Oct 13, 2026	81.50	81.55	80.20	80.65	80.65	-0.37%	9,836,535
Oct 12, 2026	83.45	84.15	80.60	80.95	80.95	-3.05%	8,592,902
Oct 9, 2026	82.15	83.50	81.65	83.50	83.50	2.33%	8,232,719
Oct 8, 2026	80.80	81.95	79.30	81.60	81.60	2.00%	8,910,797
Oct 7, 2026	83.00	83.05	79.90	80.00	80.00	-3.21%	10,683,751
Oct 6, 2026	84.90	85.00	82.60	82.65	82.65	-2.59%	8,899,683
Oct 5, 2026	84.10	86.05	84.00	84.85	84.85	1.01%	6,106,243
Oct 2, 2026	82.65	84.70	82.30	84.00	84.00	1.63%	7,729,460
Oct 1, 2026	83.50	84.60	81.85	82.65	82.65	0.24%	13,241,669
Sep 30, 2026	85.00	85.80	82.45	82.45	82.45	-2.71%	10,879,088
Sep 29, 2026	85.40	86.40	84.75	84.75	84.75	-0.76%	5,563,027
Sep 28, 2026	85.35	86.90	85.10	85.40	85.40	-1.21%	7,665,875
Sep 25, 2026	86.50	87.65	86.45	86.45	86.45	0.06%	4,420,175
Sep 24, 2026	88.20	88.95	86.35	86.40	86.40	-2.32%	10,118,825
Sep 23, 2026	87.15	89.35	86.85	88.45	88.45	1.96%	12,783,879
Sep 22, 2026	86.35	87.60	86.10	86.75	86.75	0.52%	12,022,209
Sep 21, 2026	86.00	86.70	83.30	86.30	86.30	1.11%	17,357,640
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%	11,059,783
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%	19,775,049
Sep 8, 2026	89.05	89.65	87.85	89.65	89.65	0.73%	15,164,832
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%	13,396,394
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%	16,256,176
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%	12,252,832