Enfuse Solutions Limited (NSE:ENFUSE)
India · Delayed Price · Currency is INR 179.85
+3.85 (2.19%)
At close: Mar 25, 2026
Enfuse Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 179.00 | 179.90 | 175.00 | 179.85 | 179.85 | 2.19% | 10,200 |
| Mar 24, 2026 | 165.00 | 177.00 | 165.00 | 176.00 | 176.00 | 2.33% | 10,200 |
| Mar 23, 2026 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | -1.71% | 4,800 |
| Mar 20, 2026 | 178.10 | 178.10 | 166.00 | 175.00 | 175.00 | -4.37% | 14,400 |
| Mar 19, 2026 | 173.00 | 183.00 | 173.00 | 183.00 | 183.00 | 1.67% | 1,200 |
| Mar 18, 2026 | 185.00 | 185.00 | 178.00 | 180.00 | 180.00 | -1.10% | 7,800 |
| Mar 17, 2026 | 171.00 | 189.00 | 171.00 | 182.00 | 182.00 | 6.40% | 9,000 |
| Mar 16, 2026 | 161.05 | 178.00 | 161.05 | 171.05 | 171.05 | -4.44% | 19,800 |
| Mar 13, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.08% | 1,200 |
| Mar 12, 2026 | 183.00 | 196.00 | 180.00 | 180.95 | 180.95 | -7.68% | 11,400 |
| Mar 11, 2026 | 191.00 | 196.00 | 187.05 | 196.00 | 196.00 | - | 8,400 |
| Mar 10, 2026 | 187.00 | 199.00 | 187.00 | 196.00 | 196.00 | - | 2,400 |
| Mar 9, 2026 | 183.00 | 196.00 | 183.00 | 196.00 | 196.00 | 1.03% | 1,200 |
| Mar 6, 2026 | 180.00 | 194.00 | 180.00 | 194.00 | 194.00 | 1.57% | 3,600 |
| Mar 5, 2026 | 199.00 | 199.00 | 181.00 | 191.00 | 191.00 | 2.69% | 7,800 |
| Mar 4, 2026 | 170.00 | 190.00 | 169.00 | 186.00 | 186.00 | 0.84% | 7,200 |
| Mar 2, 2026 | 171.00 | 187.00 | 171.00 | 184.45 | 184.45 | -5.41% | 19,800 |
| Feb 27, 2026 | 200.00 | 200.00 | 182.00 | 195.00 | 195.00 | 2.63% | 4,800 |
| Feb 25, 2026 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | -4.02% | 2,400 |
| Feb 24, 2026 | 196.05 | 198.95 | 189.00 | 197.95 | 197.95 | -3.74% | 3,600 |
| Feb 23, 2026 | 186.00 | 207.00 | 186.00 | 205.65 | 205.65 | 8.75% | 6,600 |
| Feb 20, 2026 | 186.00 | 189.90 | 172.00 | 189.10 | 189.10 | -3.52% | 36,000 |
| Feb 19, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | -1.95% | 1,800 |
| Feb 17, 2026 | 200.00 | 200.00 | 199.90 | 199.90 | 199.90 | -0.05% | 1,200 |
| Feb 13, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | -2.89% | 1,800 |
| Feb 11, 2026 | 205.20 | 208.75 | 202.00 | 205.95 | 205.95 | -4.21% | 7,800 |
| Feb 10, 2026 | 207.80 | 222.00 | 207.80 | 215.00 | 215.00 | 1.42% | 7,800 |
| Feb 6, 2026 | 198.00 | 212.05 | 198.00 | 212.00 | 212.00 | 5.74% | 3,600 |
| Feb 5, 2026 | 205.00 | 205.00 | 198.00 | 200.50 | 200.50 | -6.33% | 2,400 |
| Feb 4, 2026 | 198.00 | 225.00 | 198.00 | 214.05 | 214.05 | 2.10% | 9,000 |
| Feb 3, 2026 | 204.00 | 213.50 | 203.95 | 209.65 | 209.65 | 0.10% | 6,000 |
| Feb 2, 2026 | 209.00 | 209.50 | 200.00 | 209.45 | 209.45 | -7.71% | 7,800 |
| Jan 30, 2026 | 246.00 | 246.00 | 220.50 | 226.95 | 226.95 | 10.71% | 28,800 |
| Jan 29, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 4.59% | 600 |
| Jan 28, 2026 | 200.00 | 200.00 | 191.00 | 196.00 | 196.00 | -2.00% | 1,800 |
| Jan 27, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | 1,200 |
| Jan 23, 2026 | 209.90 | 210.00 | 205.00 | 205.00 | 205.00 | 2.50% | 1,800 |
| Jan 21, 2026 | 211.95 | 211.95 | 200.00 | 200.00 | 200.00 | -4.10% | 5,400 |
| Jan 20, 2026 | 205.50 | 209.90 | 205.50 | 208.55 | 208.55 | 0.26% | 6,600 |
| Jan 19, 2026 | 205.00 | 208.00 | 204.95 | 208.00 | 208.00 | -6.31% | 5,400 |
| Jan 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 5.71% | 600 |
| Jan 12, 2026 | 220.00 | 220.00 | 205.00 | 210.00 | 210.00 | -4.55% | 3,000 |
| Jan 8, 2026 | 235.00 | 235.00 | 220.00 | 220.00 | 220.00 | -6.78% | 1,800 |
| Jan 6, 2026 | 236.50 | 244.00 | 235.00 | 236.00 | 236.00 | 2.61% | 3,600 |
| Jan 5, 2026 | 225.00 | 236.95 | 225.00 | 230.00 | 230.00 | 3.60% | 3,600 |
| Jan 1, 2026 | 215.50 | 222.00 | 215.50 | 222.00 | 222.00 | 3.26% | 1,200 |
| Dec 31, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 4,800 |
| Dec 30, 2025 | 213.20 | 220.00 | 213.20 | 220.00 | 220.00 | 3.75% | 1,200 |
| Dec 26, 2025 | 215.00 | 215.05 | 212.05 | 212.05 | 212.05 | -5.76% | 3,600 |
| Dec 23, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 5.63% | 1,200 |