Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 495.50
+2.65 (0.54%)
Aug 8, 2025, 2:29 PM IST
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 490.40 | 497.70 | 490.35 | 496.15 | 496.15 | 0.67% | 45,805 |
| Aug 7, 2025 | 490.00 | 496.80 | 480.00 | 492.85 | 492.85 | -0.46% | 45,810 |
| Aug 6, 2025 | 500.00 | 500.00 | 488.25 | 495.15 | 495.15 | -0.87% | 18,739 |
| Aug 5, 2025 | 489.00 | 506.75 | 489.00 | 499.50 | 499.50 | 0.24% | 28,045 |
| Aug 4, 2025 | 486.00 | 499.30 | 486.00 | 498.30 | 488.30 | 1.51% | 24,647 |
| Aug 1, 2025 | 518.95 | 519.00 | 482.35 | 490.90 | 481.05 | -5.18% | 95,117 |
| Jul 31, 2025 | 518.35 | 521.30 | 508.00 | 517.70 | 507.31 | -0.63% | 13,721 |
| Jul 30, 2025 | 510.00 | 525.00 | 510.00 | 521.00 | 510.54 | 1.17% | 17,531 |
| Jul 29, 2025 | 503.30 | 516.30 | 503.30 | 515.00 | 504.66 | 1.53% | 16,419 |
| Jul 28, 2025 | 516.50 | 516.50 | 489.80 | 507.25 | 497.07 | -1.13% | 38,891 |
| Jul 25, 2025 | 527.55 | 527.55 | 510.00 | 513.05 | 502.75 | -2.75% | 17,488 |
| Jul 24, 2025 | 525.00 | 532.25 | 525.00 | 527.55 | 516.96 | -0.26% | 11,288 |
| Jul 23, 2025 | 534.90 | 534.90 | 525.15 | 528.90 | 518.29 | -0.13% | 9,927 |
| Jul 22, 2025 | 520.05 | 537.90 | 520.05 | 529.60 | 518.97 | 1.18% | 40,910 |
| Jul 21, 2025 | 518.70 | 533.95 | 513.40 | 523.40 | 512.90 | 1.56% | 41,451 |
| Jul 18, 2025 | 520.00 | 522.95 | 512.00 | 515.35 | 505.01 | -1.06% | 13,908 |
| Jul 17, 2025 | 520.00 | 524.50 | 516.55 | 520.85 | 510.40 | 0.54% | 10,863 |
| Jul 16, 2025 | 510.95 | 521.40 | 509.25 | 518.05 | 507.65 | 1.39% | 17,039 |
| Jul 15, 2025 | 503.05 | 514.00 | 503.05 | 510.95 | 500.70 | 0.31% | 12,348 |
| Jul 14, 2025 | 509.40 | 512.00 | 502.55 | 509.35 | 499.13 | -0.01% | 7,853 |
| Jul 11, 2025 | 512.50 | 514.40 | 506.55 | 509.40 | 499.18 | -0.60% | 7,671 |
| Jul 10, 2025 | 519.00 | 525.20 | 511.05 | 512.50 | 502.22 | -0.78% | 12,767 |
| Jul 9, 2025 | 521.00 | 524.90 | 514.00 | 516.55 | 506.18 | -0.32% | 12,076 |
| Jul 8, 2025 | 514.00 | 524.00 | 509.50 | 518.20 | 507.80 | 1.32% | 25,370 |
| Jul 7, 2025 | 520.90 | 525.00 | 508.50 | 511.45 | 501.19 | -1.18% | 21,345 |
| Jul 4, 2025 | 519.80 | 520.00 | 510.25 | 517.55 | 507.16 | 0.22% | 14,855 |
| Jul 3, 2025 | 506.05 | 520.50 | 504.30 | 516.40 | 506.04 | 1.41% | 25,314 |
| Jul 2, 2025 | 509.90 | 511.70 | 502.20 | 509.20 | 498.98 | 0.12% | 13,122 |
| Jul 1, 2025 | 507.50 | 510.95 | 500.00 | 508.60 | 498.39 | 0.73% | 18,630 |
| Jun 30, 2025 | 496.10 | 511.00 | 496.10 | 504.90 | 494.77 | 1.12% | 19,233 |
| Jun 27, 2025 | 503.85 | 509.20 | 496.00 | 499.30 | 489.28 | -1.46% | 27,569 |
| Jun 26, 2025 | 513.60 | 515.40 | 504.55 | 506.70 | 496.53 | -0.71% | 15,495 |
| Jun 25, 2025 | 508.30 | 516.45 | 503.20 | 510.30 | 500.06 | 1.04% | 31,573 |
| Jun 24, 2025 | 503.00 | 512.00 | 501.05 | 505.05 | 494.91 | 1.09% | 34,663 |
| Jun 23, 2025 | 496.15 | 502.00 | 488.25 | 499.60 | 489.57 | 0.70% | 24,556 |
| Jun 20, 2025 | 496.60 | 499.95 | 488.00 | 496.15 | 486.19 | -0.10% | 14,871 |
| Jun 19, 2025 | 495.00 | 505.00 | 488.60 | 496.65 | 486.68 | -0.66% | 44,385 |
| Jun 18, 2025 | 498.40 | 504.40 | 490.05 | 499.95 | 489.92 | 0.05% | 44,250 |
| Jun 17, 2025 | 486.00 | 507.60 | 486.00 | 499.70 | 489.67 | 1.94% | 73,346 |
| Jun 16, 2025 | 485.00 | 492.05 | 474.55 | 490.20 | 480.36 | 1.48% | 27,929 |
| Jun 13, 2025 | 475.00 | 486.25 | 469.10 | 483.05 | 473.36 | 0.06% | 27,367 |
| Jun 12, 2025 | 485.75 | 486.85 | 480.05 | 482.75 | 473.06 | -0.26% | 24,322 |
| Jun 11, 2025 | 481.25 | 494.00 | 478.25 | 484.00 | 474.29 | 0.78% | 55,877 |
| Jun 10, 2025 | 480.70 | 484.70 | 476.65 | 480.25 | 470.61 | 0.57% | 29,681 |
| Jun 9, 2025 | 470.00 | 484.45 | 470.00 | 477.55 | 467.97 | 2.49% | 43,726 |
| Jun 6, 2025 | 474.30 | 474.45 | 463.00 | 465.95 | 456.60 | -1.12% | 30,800 |
| Jun 5, 2025 | 466.95 | 477.75 | 465.90 | 471.25 | 461.79 | 1.38% | 46,619 |
| Jun 4, 2025 | 463.50 | 466.20 | 458.00 | 464.85 | 455.52 | 0.35% | 21,332 |
| Jun 3, 2025 | 465.00 | 468.90 | 460.85 | 463.25 | 453.95 | 0.24% | 29,395 |
| Jun 2, 2025 | 466.10 | 466.35 | 458.05 | 462.15 | 452.88 | -0.82% | 35,845 |