Enfuse Solutions Limited (NSE:ENFUSE)
India · Delayed Price · Currency is INR 190.00
+4.00 (2.15%)
Mar 5, 2026, 3:26 PM IST
Enfuse Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 199.00 | 199.00 | 185.00 | 185.00 | - | -0.54% | 6,000 |
| 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 |
| Dec 22, 2025 | 213.05 | 213.05 | 213.00 | 213.00 | 213.00 | -11.25% | 1,200 |
| Dec 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | 600 |
| Dec 18, 2025 | 232.00 | 235.00 | 231.95 | 232.00 | 232.00 | 4.04% | 4,200 |
| Dec 17, 2025 | 211.00 | 223.00 | 211.00 | 223.00 | 223.00 | -7.85% | 3,000 |
| Dec 16, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5.22% | 600 |
| Dec 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -6.12% | 600 |
| Dec 12, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.24% | 600 |
| Dec 11, 2025 | 222.15 | 242.00 | 222.15 | 242.00 | 242.00 | -1.22% | 1,200 |
| Dec 10, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4.26% | 600 |
| Dec 9, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.17% | 600 |
| Dec 8, 2025 | 232.00 | 244.00 | 209.20 | 230.00 | 230.00 | -7.24% | 6,600 |
| Dec 5, 2025 | 240.00 | 247.95 | 235.00 | 247.95 | 247.95 | 13.12% | 1,800 |
| Dec 4, 2025 | 230.00 | 230.00 | 216.00 | 219.20 | 219.20 | -8.25% | 3,000 |
| Dec 3, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -1.40% | 600 |