Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 415.25
-9.30 (-2.19%)
Mar 5, 2026, 3:29 PM IST
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 424.00 | 427.35 | 420.25 | 426.20 | 426.20 | -0.70% | 9,151 |
| Jan 9, 2026 | 435.00 | 438.95 | 428.10 | 429.20 | 429.20 | -1.99% | 7,356 |
| Jan 8, 2026 | 441.20 | 447.00 | 435.50 | 437.90 | 437.90 | -1.53% | 7,675 |
| Jan 7, 2026 | 440.00 | 450.90 | 440.00 | 444.70 | 444.70 | -0.02% | 4,666 |
| Jan 6, 2026 | 450.05 | 452.95 | 443.00 | 444.80 | 444.80 | -1.48% | 10,543 |
| Jan 5, 2026 | 455.20 | 461.00 | 450.00 | 451.50 | 451.50 | -1.30% | 18,935 |
| Jan 2, 2026 | 450.05 | 463.00 | 450.00 | 457.45 | 457.45 | 1.08% | 11,373 |
| Jan 1, 2026 | 461.50 | 473.75 | 450.95 | 452.55 | 452.55 | 2.61% | 41,060 |
| Dec 31, 2025 | 430.05 | 442.70 | 430.05 | 441.05 | 441.05 | 2.61% | 8,602 |
| Dec 30, 2025 | 439.20 | 440.40 | 426.30 | 429.85 | 429.85 | -2.08% | 22,816 |
| Dec 29, 2025 | 446.00 | 449.00 | 435.50 | 439.00 | 439.00 | -1.59% | 3,610 |
| Dec 26, 2025 | 444.30 | 447.95 | 440.80 | 446.10 | 446.10 | 1.41% | 6,313 |
| Dec 24, 2025 | 439.20 | 443.00 | 433.10 | 439.90 | 439.90 | 1.16% | 15,034 |
| Dec 23, 2025 | 438.00 | 443.85 | 433.10 | 434.85 | 434.85 | -0.64% | 13,738 |
| Dec 22, 2025 | 443.10 | 446.25 | 436.10 | 437.65 | 437.65 | -0.24% | 9,159 |