Century Enka Limited (NSE:CENTENKA)
India · Delayed Price · Currency is INR 570.80
-18.40 (-3.12%)
At close: Sep 9, 2026
Century Enka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 613.00 | 614.95 | 600.10 | 602.70 | 591.73 | -1.67% | 68,935 |
| Aug 5, 2026 | 624.00 | 629.05 | 609.90 | 612.95 | 601.79 | -1.22% | 60,487 |
| Aug 4, 2026 | 627.00 | 631.30 | 616.35 | 620.50 | 609.20 | -0.18% | 79,525 |
| Aug 3, 2026 | 615.00 | 625.90 | 614.50 | 621.60 | 610.28 | 1.83% | 161,398 |
| Jul 31, 2026 | 608.00 | 614.50 | 602.05 | 610.45 | 599.33 | 0.73% | 109,937 |
| Jul 30, 2026 | 612.00 | 625.00 | 602.70 | 606.00 | 594.97 | -0.86% | 279,362 |
| Jul 29, 2026 | 606.80 | 671.65 | 606.80 | 611.25 | 600.12 | 1.84% | 2,830,320 |
| Jul 28, 2026 | 581.00 | 653.00 | 565.85 | 600.20 | 589.27 | 3.88% | 2,372,958 |
| Jul 27, 2026 | 577.00 | 597.00 | 575.10 | 577.80 | 567.28 | 0.63% | 117,955 |
| Jul 24, 2026 | 555.35 | 583.50 | 555.35 | 574.20 | 563.74 | 1.58% | 61,703 |
| Jul 23, 2026 | 560.00 | 568.00 | 550.35 | 565.25 | 554.96 | 1.18% | 53,648 |
| Jul 22, 2026 | 544.35 | 565.00 | 532.50 | 558.65 | 548.48 | 2.63% | 71,019 |
| Jul 21, 2026 | 547.75 | 553.95 | 540.20 | 544.35 | 534.44 | -0.92% | 28,976 |
| Jul 20, 2026 | 541.40 | 556.65 | 541.40 | 549.40 | 539.40 | 1.48% | 38,690 |
| Jul 17, 2026 | 541.05 | 545.95 | 533.40 | 541.40 | 531.54 | -0.43% | 38,212 |
| Jul 16, 2026 | 556.00 | 574.20 | 536.50 | 543.75 | 533.85 | -1.11% | 147,705 |
| Jul 15, 2026 | 533.70 | 622.00 | 515.00 | 549.85 | 539.84 | 3.79% | 1,825,914 |
| Jul 14, 2026 | 531.95 | 536.00 | 521.70 | 529.75 | 520.10 | 0.02% | 23,593 |
| Jul 13, 2026 | 523.00 | 534.95 | 521.55 | 529.65 | 520.01 | 1.23% | 17,823 |
| Jul 10, 2026 | 518.00 | 526.95 | 518.00 | 523.20 | 513.67 | 1.39% | 17,452 |
| Jul 9, 2026 | 509.00 | 522.95 | 507.00 | 516.05 | 506.65 | 1.72% | 50,142 |
| Jul 8, 2026 | 523.35 | 527.25 | 503.65 | 507.30 | 498.06 | -3.40% | 37,285 |
| Jul 7, 2026 | 522.20 | 528.10 | 519.40 | 525.15 | 515.59 | -0.05% | 13,520 |
| Jul 6, 2026 | 537.00 | 538.00 | 522.35 | 525.40 | 515.83 | -1.80% | 26,317 |
| Jul 3, 2026 | 535.55 | 542.00 | 531.90 | 535.05 | 525.31 | 0.34% | 28,627 |
| Jul 2, 2026 | 534.35 | 535.45 | 530.00 | 533.25 | 523.54 | 0.54% | 16,122 |