IST:ENKAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,290,980
Apr 8, 2026	95.50	96.40	94.50	95.05	95.05	1.98%	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
Mar 9, 2026	87.50	92.10	87.20	92.10	90.02	2.79%	11,398,130
Mar 6, 2026	93.20	94.30	89.60	89.60	87.58	-3.86%	10,943,820
Mar 5, 2026	95.00	95.75	92.55	93.20	91.10	0.16%	13,116,100
Mar 4, 2026	93.10	94.25	91.80	93.05	90.95	-0.05%	10,089,310
Mar 3, 2026	97.00	98.90	93.00	93.10	91.00	-4.76%	9,416,086
Mar 2, 2026	96.00	99.80	95.80	97.75	95.55	-3.88%	13,402,730
Feb 27, 2026	102.10	104.40	100.00	101.70	99.41	-0.10%	15,482,180
Feb 26, 2026	101.20	102.40	100.10	101.80	99.51	-	6,998,276
Feb 25, 2026	103.40	104.00	100.70	101.80	99.51	-1.17%	10,453,610
Feb 24, 2026	103.00	103.40	101.00	103.00	100.68	-	9,386,127
Feb 23, 2026	102.40	104.70	101.20	103.00	100.68	0.98%	11,565,310
Feb 20, 2026	99.55	102.00	99.05	102.00	99.70	2.51%	10,926,900
Feb 19, 2026	99.80	101.20	98.40	99.50	97.26	-	11,109,930
Feb 18, 2026	100.20	102.20	98.05	99.50	97.26	-0.50%	16,479,090