Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 549.20
-9.40 (-1.68%)
Oct 19, 2026, 3:29 PM IST
Century Enka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 562.25 | 568.90 | 547.60 | 549.20 | 549.20 | -1.68% | 17,555 |
| Oct 16, 2026 | 554.00 | 563.50 | 545.50 | 558.60 | 558.60 | 0.89% | 18,378 |
| Oct 15, 2026 | 570.65 | 570.65 | 551.00 | 553.65 | 553.65 | -2.39% | 15,006 |
| Oct 14, 2026 | 559.05 | 568.00 | 556.05 | 567.20 | 567.20 | 1.46% | 14,013 |
| Oct 13, 2026 | 571.80 | 574.90 | 549.65 | 559.05 | 559.05 | -1.52% | 51,679 |
| Oct 12, 2026 | 569.30 | 575.45 | 559.35 | 567.65 | 567.65 | 1.51% | 26,926 |
| Oct 9, 2026 | 555.00 | 562.00 | 546.25 | 559.20 | 559.20 | 0.66% | 24,789 |
| Oct 8, 2026 | 565.00 | 569.90 | 549.90 | 555.55 | 555.55 | -2.52% | 30,530 |
| Oct 7, 2026 | 564.15 | 575.05 | 555.50 | 569.90 | 569.90 | 0.58% | 32,539 |
| Oct 6, 2026 | 543.50 | 580.10 | 543.40 | 566.60 | 566.60 | 3.73% | 51,588 |
| Oct 5, 2026 | 538.90 | 551.80 | 538.90 | 546.20 | 546.20 | 1.56% | 26,663 |
| Oct 1, 2026 | 547.30 | 550.40 | 530.55 | 537.80 | 537.80 | -3.03% | 29,192 |
| Sep 30, 2026 | 552.00 | 569.30 | 551.55 | 554.60 | 554.60 | 0.93% | 24,863 |
| Sep 29, 2026 | 558.60 | 560.20 | 541.00 | 549.50 | 549.50 | -0.64% | 20,056 |
| Sep 28, 2026 | 570.95 | 574.70 | 550.35 | 553.05 | 553.05 | -3.14% | 27,044 |
| Sep 25, 2026 | 570.50 | 575.05 | 558.00 | 570.95 | 570.95 | 0.60% | 19,070 |
| Sep 24, 2026 | 581.95 | 581.95 | 565.00 | 567.55 | 567.55 | -2.24% | 18,962 |
| Sep 23, 2026 | 565.65 | 584.00 | 565.65 | 580.55 | 580.55 | 2.32% | 33,020 |
| Sep 22, 2026 | 571.90 | 584.00 | 565.20 | 567.40 | 567.40 | -0.79% | 19,449 |
| Sep 21, 2026 | 563.00 | 574.00 | 559.05 | 571.90 | 571.90 | 1.86% | 30,416 |
| Sep 18, 2026 | 570.75 | 570.75 | 551.85 | 561.45 | 561.45 | -0.52% | 33,970 |
| Sep 17, 2026 | 561.50 | 571.45 | 557.05 | 564.40 | 564.40 | 0.53% | 30,676 |
| Sep 16, 2026 | 553.15 | 565.00 | 535.80 | 561.45 | 561.45 | 2.01% | 51,388 |
| Sep 15, 2026 | 568.90 | 570.10 | 546.55 | 550.40 | 550.40 | -2.65% | 42,064 |
| Sep 11, 2026 | 568.50 | 569.45 | 552.30 | 565.40 | 565.40 | -0.65% | 67,709 |
| Sep 10, 2026 | 573.30 | 576.20 | 563.90 | 569.10 | 569.10 | -0.30% | 139,334 |
| Sep 9, 2026 | 593.70 | 596.95 | 566.20 | 570.80 | 570.80 | -3.12% | 131,150 |
| Sep 8, 2026 | 609.95 | 611.65 | 586.55 | 589.20 | 589.20 | -2.94% | 78,032 |
| Sep 7, 2026 | 618.30 | 624.95 | 602.00 | 607.05 | 607.05 | -0.30% | 131,351 |
| Sep 4, 2026 | 620.00 | 620.00 | 607.05 | 608.90 | 608.90 | -1.26% | 126,471 |
| Sep 3, 2026 | 620.00 | 635.00 | 608.95 | 616.65 | 616.65 | 2.37% | 1,862,847 |
| Sep 2, 2026 | 560.00 | 624.80 | 560.00 | 602.35 | 602.35 | 10.71% | 9,590,323 |
| Sep 1, 2026 | 544.15 | 554.45 | 542.00 | 544.10 | 544.10 | -0.49% | 16,420 |
| Aug 31, 2026 | 546.60 | 549.30 | 540.50 | 546.80 | 546.80 | -0.11% | 24,609 |
| Aug 28, 2026 | 548.40 | 553.00 | 544.00 | 547.40 | 547.40 | 0.02% | 20,796 |
| Aug 27, 2026 | 560.00 | 560.00 | 545.10 | 547.30 | 547.30 | -1.84% | 33,256 |
| Aug 26, 2026 | 555.00 | 561.00 | 548.90 | 557.55 | 557.55 | 1.01% | 24,562 |
| Aug 25, 2026 | 552.85 | 557.75 | 549.50 | 552.00 | 552.00 | -0.15% | 30,350 |
| Aug 24, 2026 | 571.95 | 571.95 | 551.20 | 552.85 | 552.85 | -2.86% | 51,025 |
| Aug 21, 2026 | 573.10 | 580.00 | 558.50 | 569.15 | 569.15 | 0.38% | 55,876 |
| Aug 20, 2026 | 568.05 | 577.30 | 562.10 | 567.00 | 567.00 | -0.51% | 39,200 |
| Aug 19, 2026 | 579.95 | 580.00 | 566.55 | 569.90 | 569.90 | -1.15% | 22,805 |
| Aug 18, 2026 | 578.50 | 585.60 | 573.30 | 576.55 | 576.55 | 0.69% | 32,771 |
| Aug 17, 2026 | 569.95 | 576.00 | 562.70 | 572.60 | 572.60 | 0.61% | 66,459 |
| Aug 14, 2026 | 582.00 | 585.45 | 566.00 | 569.15 | 569.15 | -2.19% | 50,424 |
| Aug 13, 2026 | 594.90 | 595.65 | 575.40 | 581.90 | 581.90 | -1.89% | 86,090 |
| Aug 12, 2026 | 605.00 | 612.40 | 602.00 | 604.10 | 593.10 | - | 87,960 |
| Aug 11, 2026 | 610.45 | 618.40 | 601.10 | 604.10 | 593.10 | -1.04% | 64,674 |
| Aug 10, 2026 | 612.00 | 615.00 | 605.60 | 610.45 | 599.33 | 0.03% | 44,959 |
| Aug 7, 2026 | 604.00 | 623.95 | 604.00 | 610.25 | 599.14 | 1.25% | 85,813 |