Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 401.70
-2.75 (-0.68%)
At close: Mar 25, 2026
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 406.00 | 411.00 | 396.90 | 401.70 | 401.70 | -0.68% | 35,817 |
| Mar 24, 2026 | 411.00 | 416.40 | 400.20 | 404.45 | 404.45 | 2.12% | 14,912 |
| Mar 23, 2026 | 419.85 | 419.85 | 393.00 | 396.05 | 396.05 | -5.06% | 29,261 |
| Mar 20, 2026 | 412.25 | 423.60 | 412.25 | 417.15 | 417.15 | 1.64% | 8,943 |
| Mar 19, 2026 | 407.00 | 428.60 | 406.50 | 410.40 | 410.40 | -2.69% | 34,449 |
| Mar 18, 2026 | 412.90 | 426.00 | 399.20 | 421.75 | 421.75 | 3.00% | 34,593 |
| Mar 17, 2026 | 403.25 | 420.40 | 401.00 | 409.45 | 409.45 | 2.46% | 18,135 |
| Mar 16, 2026 | 405.30 | 411.45 | 388.20 | 399.60 | 399.60 | -2.43% | 31,291 |
| Mar 13, 2026 | 411.65 | 412.90 | 405.25 | 409.55 | 409.55 | -0.86% | 11,901 |
| Mar 12, 2026 | 409.80 | 415.00 | 401.60 | 413.10 | 413.10 | 0.81% | 16,843 |
| Mar 11, 2026 | 413.05 | 416.45 | 406.20 | 409.80 | 409.80 | -0.22% | 9,171 |
| Mar 10, 2026 | 405.10 | 413.80 | 403.25 | 410.70 | 410.70 | 1.63% | 17,028 |
| Mar 9, 2026 | 410.20 | 410.20 | 397.60 | 404.10 | 404.10 | -3.15% | 16,202 |
| Mar 6, 2026 | 418.20 | 423.00 | 415.90 | 417.25 | 417.25 | -0.33% | 6,555 |
| Mar 5, 2026 | 408.20 | 424.50 | 408.20 | 418.65 | 418.65 | 1.97% | 16,172 |
| Mar 4, 2026 | 416.30 | 423.40 | 407.00 | 410.55 | 410.55 | -3.30% | 32,559 |
| Mar 2, 2026 | 431.95 | 436.55 | 416.60 | 424.55 | 424.55 | -2.03% | 18,849 |
| Feb 27, 2026 | 438.10 | 441.00 | 432.00 | 433.35 | 433.35 | -0.52% | 4,442 |
| Feb 26, 2026 | 432.75 | 442.00 | 432.70 | 435.60 | 435.60 | 0.67% | 9,449 |
| Feb 25, 2026 | 435.60 | 437.45 | 431.95 | 432.70 | 432.70 | 0.02% | 8,488 |
| Feb 24, 2026 | 441.20 | 441.20 | 429.50 | 432.60 | 432.60 | -1.46% | 14,697 |
| Feb 23, 2026 | 444.65 | 446.30 | 438.25 | 439.00 | 439.00 | -0.43% | 7,007 |
| Feb 20, 2026 | 446.70 | 446.70 | 439.50 | 440.90 | 440.90 | -0.81% | 9,341 |
| Feb 19, 2026 | 450.50 | 452.05 | 443.90 | 444.50 | 444.50 | -0.84% | 8,509 |
| Feb 18, 2026 | 453.20 | 453.40 | 446.60 | 448.25 | 448.25 | -0.54% | 6,871 |
| Feb 17, 2026 | 453.95 | 456.90 | 447.85 | 450.70 | 450.70 | 0.51% | 6,265 |
| Feb 16, 2026 | 445.00 | 454.95 | 445.00 | 448.40 | 448.40 | 0.26% | 12,783 |
| Feb 13, 2026 | 451.00 | 460.00 | 444.90 | 447.25 | 447.25 | -1.94% | 21,713 |
| Feb 12, 2026 | 466.20 | 466.20 | 455.00 | 456.10 | 456.10 | -1.63% | 11,223 |
| Feb 11, 2026 | 472.50 | 474.45 | 460.00 | 463.65 | 463.65 | -1.85% | 17,985 |
| Feb 10, 2026 | 473.00 | 480.20 | 470.25 | 472.40 | 472.40 | -0.13% | 17,120 |
| Feb 9, 2026 | 481.40 | 481.40 | 467.00 | 473.00 | 473.00 | -0.24% | 27,126 |
| Feb 6, 2026 | 458.00 | 505.00 | 450.50 | 474.15 | 474.15 | 3.28% | 123,459 |
| Feb 5, 2026 | 457.00 | 461.10 | 453.60 | 459.10 | 459.10 | 1.13% | 10,731 |
| Feb 4, 2026 | 449.85 | 460.55 | 445.10 | 453.95 | 453.95 | 1.54% | 19,609 |
| Feb 3, 2026 | 442.50 | 463.00 | 442.50 | 447.05 | 447.05 | 3.52% | 30,008 |
| Feb 2, 2026 | 430.00 | 436.70 | 423.30 | 431.85 | 431.85 | -0.68% | 9,722 |
| Feb 1, 2026 | 431.00 | 441.65 | 424.70 | 434.80 | 434.80 | 0.50% | 6,368 |
| Jan 30, 2026 | 427.00 | 438.60 | 427.00 | 432.65 | 432.65 | -0.16% | 8,452 |
| Jan 29, 2026 | 432.35 | 442.50 | 426.00 | 433.35 | 433.35 | -0.54% | 11,635 |
| Jan 28, 2026 | 432.20 | 441.45 | 432.20 | 435.70 | 435.70 | 0.29% | 7,195 |
| Jan 27, 2026 | 444.00 | 448.95 | 427.80 | 434.45 | 434.45 | -2.74% | 41,783 |
| Jan 23, 2026 | 442.05 | 454.45 | 430.20 | 446.70 | 446.70 | 0.24% | 26,993 |
| Jan 22, 2026 | 433.00 | 447.90 | 433.00 | 445.65 | 445.65 | 2.24% | 15,718 |
| Jan 21, 2026 | 420.00 | 447.50 | 418.00 | 435.90 | 435.90 | 3.00% | 41,420 |
| Jan 20, 2026 | 424.65 | 426.10 | 420.50 | 423.20 | 423.20 | -1.28% | 13,377 |
| Jan 19, 2026 | 425.30 | 436.05 | 424.05 | 428.70 | 428.70 | -0.22% | 4,149 |
| Jan 16, 2026 | 429.20 | 443.85 | 427.25 | 429.65 | 429.65 | -1.41% | 8,699 |
| Jan 14, 2026 | 425.00 | 439.95 | 423.05 | 435.80 | 435.80 | 1.17% | 23,141 |
| Jan 13, 2026 | 422.05 | 434.90 | 422.05 | 430.75 | 430.75 | 1.07% | 8,106 |