Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 503.15
+4.70 (0.94%)
Jun 16, 2026, 12:50 PM IST
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 511.90 | 514.00 | 493.60 | 498.45 | 498.45 | -0.69% | 44,628 |
| Jun 12, 2026 | 507.15 | 507.15 | 494.55 | 501.90 | 501.90 | 2.46% | 17,016 |
| Jun 11, 2026 | 502.50 | 502.65 | 483.90 | 489.85 | 489.85 | -2.52% | 41,080 |
| Jun 10, 2026 | 513.00 | 513.00 | 500.00 | 502.50 | 502.50 | -1.05% | 38,770 |
| Jun 9, 2026 | 502.65 | 509.90 | 495.00 | 507.85 | 507.85 | 2.24% | 34,669 |
| Jun 8, 2026 | 517.00 | 521.90 | 493.65 | 496.70 | 496.70 | -4.28% | 41,157 |
| Jun 5, 2026 | 497.00 | 527.90 | 493.55 | 518.90 | 518.90 | 4.90% | 131,157 |
| Jun 4, 2026 | 501.70 | 506.40 | 492.50 | 494.65 | 494.65 | -1.55% | 18,796 |
| Jun 3, 2026 | 508.00 | 517.80 | 495.30 | 502.45 | 502.45 | -0.55% | 49,805 |
| Jun 2, 2026 | 484.50 | 513.00 | 476.45 | 505.25 | 505.25 | 3.86% | 42,095 |
| Jun 1, 2026 | 496.95 | 503.50 | 485.10 | 486.45 | 486.45 | -0.16% | 41,368 |
| May 29, 2026 | 495.00 | 498.00 | 483.00 | 487.25 | 487.25 | -1.16% | 70,210 |
| May 27, 2026 | 500.00 | 510.00 | 490.55 | 492.95 | 492.95 | -0.43% | 59,925 |
| May 26, 2026 | 506.20 | 518.90 | 489.00 | 495.10 | 495.10 | -2.19% | 127,725 |
| May 25, 2026 | 521.80 | 526.00 | 504.00 | 506.20 | 506.20 | -2.99% | 186,144 |
| May 22, 2026 | 565.00 | 577.60 | 515.00 | 521.80 | 521.80 | -3.31% | 842,269 |
| May 21, 2026 | 451.60 | 540.10 | 450.15 | 539.65 | 539.65 | 19.90% | 989,143 |
| May 20, 2026 | 446.20 | 454.00 | 436.80 | 450.10 | 450.10 | 1.24% | 37,751 |
| May 19, 2026 | 432.00 | 445.95 | 432.00 | 444.60 | 444.60 | 2.44% | 31,548 |
| May 18, 2026 | 433.70 | 435.95 | 430.10 | 434.00 | 434.00 | 0.06% | 13,544 |
| May 15, 2026 | 437.00 | 437.10 | 432.00 | 433.75 | 433.75 | -0.22% | 9,146 |
| May 14, 2026 | 435.00 | 442.00 | 432.65 | 434.70 | 434.70 | 0.29% | 5,207 |
| May 13, 2026 | 432.00 | 439.95 | 432.00 | 433.45 | 433.45 | 0.09% | 6,010 |
| May 12, 2026 | 441.95 | 442.30 | 432.05 | 433.05 | 433.05 | -1.72% | 20,757 |
| May 11, 2026 | 443.00 | 449.00 | 437.30 | 440.65 | 440.65 | -0.19% | 25,828 |
| May 8, 2026 | 449.00 | 449.00 | 439.85 | 441.50 | 441.50 | -1.67% | 23,681 |
| May 7, 2026 | 463.90 | 463.90 | 448.25 | 449.00 | 449.00 | -2.32% | 29,173 |
| May 6, 2026 | 435.50 | 463.95 | 435.00 | 459.65 | 459.65 | 5.92% | 71,018 |
| 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 |