Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 459.65
+25.70 (5.92%)
May 6, 2026, 3:29 PM IST
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 435.50 | 453.00 | 435.00 | 448.25 | - | 3.30% | 16,504 |
| May 5, 2026 | 428.05 | 439.95 | 422.55 | 433.95 | 433.95 | 1.40% | 15,558 |
| May 4, 2026 | 421.55 | 430.25 | 421.55 | 427.95 | 427.95 | 1.63% | 10,984 |
| Apr 30, 2026 | 422.00 | 423.80 | 419.50 | 421.10 | 421.10 | -0.24% | 10,878 |
| Apr 29, 2026 | 428.00 | 429.50 | 420.65 | 422.10 | 422.10 | 0.02% | 19,094 |
| Apr 28, 2026 | 430.25 | 434.50 | 419.75 | 422.00 | 422.00 | -1.65% | 23,547 |
| Apr 27, 2026 | 429.00 | 434.85 | 427.00 | 429.10 | 429.10 | 1.77% | 9,296 |
| Apr 24, 2026 | 434.05 | 434.85 | 420.50 | 421.65 | 421.65 | -2.76% | 10,259 |
| Apr 23, 2026 | 438.15 | 438.15 | 432.05 | 433.60 | 433.60 | -0.64% | 10,897 |
| Apr 22, 2026 | 440.55 | 444.00 | 429.25 | 436.40 | 436.40 | -0.33% | 15,432 |
| Apr 21, 2026 | 445.50 | 454.00 | 434.00 | 437.85 | 437.85 | 0.97% | 57,352 |
| Apr 20, 2026 | 433.65 | 440.50 | 432.50 | 433.65 | 433.65 | -0.86% | 15,073 |
| Apr 17, 2026 | 429.40 | 439.60 | 429.40 | 437.40 | 437.40 | 1.87% | 17,673 |
| Apr 16, 2026 | 431.05 | 434.75 | 429.00 | 429.35 | 429.35 | 0.13% | 13,810 |
| Apr 15, 2026 | 422.00 | 431.95 | 422.00 | 428.80 | 428.80 | 2.62% | 14,886 |
| Apr 13, 2026 | 418.00 | 423.90 | 415.70 | 417.85 | 417.85 | -2.36% | 23,163 |
| Apr 10, 2026 | 421.15 | 437.00 | 421.10 | 427.95 | 427.95 | 1.61% | 19,924 |
| Apr 9, 2026 | 414.75 | 422.70 | 407.25 | 421.15 | 421.15 | 2.30% | 15,947 |
| Apr 8, 2026 | 414.00 | 414.90 | 405.30 | 411.70 | 411.70 | 3.73% | 13,212 |
| Apr 7, 2026 | 401.15 | 403.90 | 391.65 | 396.90 | 396.90 | -1.18% | 19,543 |
| Apr 6, 2026 | 391.00 | 405.00 | 391.00 | 401.65 | 401.65 | 0.94% | 10,119 |
| Apr 2, 2026 | 389.00 | 399.65 | 380.60 | 397.90 | 397.90 | 1.22% | 7,879 |
| Apr 1, 2026 | 392.50 | 398.60 | 384.10 | 393.10 | 393.10 | 5.52% | 16,346 |
| Mar 30, 2026 | 390.65 | 392.10 | 371.20 | 372.55 | 372.55 | -4.31% | 30,370 |
| Mar 27, 2026 | 400.00 | 404.50 | 387.10 | 389.35 | 389.35 | -3.07% | 30,926 |
| 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 |