IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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