Enfuse Solutions Limited (NSE:ENFUSE)
India · Delayed Price · Currency is INR 224.50
+3.50 (1.58%)
At close: Sep 11, 2025
Enfuse Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 224.00 | 225.00 | 224.00 | 224.50 | 224.50 | 1.58% | 1,800 |
| Sep 10, 2025 | 226.00 | 226.00 | 215.50 | 221.00 | 221.00 | -3.07% | 6,000 |
| Sep 9, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.66% | 1,200 |
| Sep 8, 2025 | 230.00 | 230.00 | 224.25 | 226.50 | 226.50 | -4.03% | 3,600 |
| Sep 5, 2025 | 240.00 | 240.00 | 229.95 | 236.00 | 236.00 | 3.51% | 9,600 |
| Sep 4, 2025 | 230.00 | 233.00 | 228.00 | 228.00 | 228.00 | -3.39% | 1,800 |
| Sep 2, 2025 | 235.10 | 236.00 | 230.00 | 236.00 | 236.00 | 0.15% | 3,000 |
| Sep 1, 2025 | 236.00 | 240.00 | 235.00 | 235.65 | 235.65 | -5.74% | 12,600 |
| Aug 29, 2025 | 238.30 | 265.00 | 238.30 | 250.00 | 250.00 | -0.10% | 35,400 |
| Aug 28, 2025 | 262.10 | 262.10 | 248.00 | 250.25 | 250.25 | -4.63% | 5,400 |
| Aug 26, 2025 | 250.00 | 284.00 | 245.00 | 262.40 | 262.40 | 6.23% | 63,600 |
| Aug 25, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.10% | 600 |
| Aug 22, 2025 | 251.95 | 252.00 | 247.05 | 247.25 | 247.25 | 1.33% | 6,600 |
| Aug 21, 2025 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 0.83% | 2,400 |
| Aug 20, 2025 | 253.00 | 253.00 | 240.00 | 242.00 | 242.00 | -4.40% | 6,600 |
| Aug 19, 2025 | 249.95 | 260.00 | 249.00 | 253.15 | 253.15 | 6.14% | 31,800 |
| Aug 18, 2025 | 225.05 | 240.05 | 225.05 | 238.50 | 238.50 | 4.38% | 9,600 |
| Aug 14, 2025 | 221.05 | 233.00 | 216.35 | 228.50 | 228.50 | 1.26% | 114,600 |
| Aug 13, 2025 | 235.00 | 249.00 | 217.00 | 225.65 | 225.65 | -0.97% | 145,200 |
| Aug 12, 2025 | 192.00 | 230.00 | 192.00 | 227.85 | 227.85 | 8.14% | 121,800 |
| Aug 8, 2025 | 218.00 | 223.90 | 210.00 | 210.70 | 210.70 | -3.35% | 7,200 |
| Aug 7, 2025 | 216.00 | 218.95 | 214.25 | 218.00 | 218.00 | 0.46% | 6,000 |
| Aug 6, 2025 | 218.00 | 218.00 | 212.00 | 217.00 | 217.00 | 3.33% | 3,600 |
| Aug 5, 2025 | 210.05 | 210.05 | 210.00 | 210.00 | 210.00 | -2.26% | 1,800 |
| Aug 4, 2025 | 215.05 | 216.50 | 212.00 | 214.85 | 214.85 | -0.09% | 18,600 |
| Aug 1, 2025 | 221.05 | 222.00 | 215.05 | 215.05 | 215.05 | -3.57% | 4,800 |
| Jul 31, 2025 | 212.00 | 230.00 | 212.00 | 223.00 | 223.00 | -3.02% | 5,400 |
| Jul 29, 2025 | 216.00 | 229.95 | 216.00 | 229.95 | 229.95 | 0.86% | 8,400 |
| Jul 28, 2025 | 220.80 | 230.00 | 218.00 | 228.00 | 228.00 | 6.05% | 12,600 |
| Jul 25, 2025 | 221.95 | 222.95 | 215.00 | 215.00 | 215.00 | -2.71% | 8,400 |
| Jul 24, 2025 | 240.10 | 240.10 | 220.90 | 221.00 | 221.00 | -9.94% | 50,400 |
| Jul 23, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.60% | 600 |
| Jul 21, 2025 | 250.05 | 250.05 | 249.00 | 249.40 | 249.40 | -5.33% | 4,800 |
| Jul 18, 2025 | 255.00 | 265.50 | 245.20 | 263.45 | 263.45 | 4.05% | 15,000 |
| Jul 17, 2025 | 240.00 | 264.95 | 240.00 | 253.20 | 253.20 | 2.66% | 18,600 |
| Jul 16, 2025 | 234.95 | 247.50 | 234.95 | 246.65 | 246.65 | 9.62% | 57,600 |
| Jul 14, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | -0.22% | 1,200 |
| Jul 11, 2025 | 221.40 | 230.00 | 220.45 | 225.50 | 225.50 | 1.85% | 12,600 |
| Jul 10, 2025 | 214.00 | 221.95 | 214.00 | 221.40 | 221.40 | -0.45% | 3,600 |
| Jul 9, 2025 | 223.30 | 226.50 | 221.00 | 222.40 | 222.40 | -3.72% | 12,600 |
| Jul 8, 2025 | 230.30 | 231.00 | 230.30 | 231.00 | 231.00 | -1.07% | 1,200 |
| Jul 7, 2025 | 231.00 | 233.50 | 231.00 | 233.50 | 233.50 | 3.78% | 1,200 |
| Jul 4, 2025 | 239.90 | 239.90 | 225.00 | 225.00 | 225.00 | -4.52% | 3,600 |
| Jul 3, 2025 | 243.50 | 243.95 | 230.00 | 235.65 | 235.65 | -3.80% | 12,000 |
| Jul 2, 2025 | 230.05 | 244.95 | 230.05 | 244.95 | 244.95 | -0.83% | 3,600 |
| Jun 27, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.84% | 600 |
| Jun 26, 2025 | 225.00 | 244.95 | 225.00 | 244.95 | 244.95 | 5.13% | 1,800 |
| Jun 25, 2025 | 232.95 | 233.00 | 232.95 | 233.00 | 233.00 | 0.24% | 3,600 |
| Jun 24, 2025 | 231.05 | 234.95 | 230.00 | 232.45 | 232.45 | 1.04% | 4,200 |
| Jun 23, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | -2.93% | 1,200 |