Enfuse Solutions Limited (NSE:ENFUSE)
India · Delayed Price · Currency is INR 195.00
+1.00 (0.52%)
May 25, 2026, 11:51 AM IST
Enfuse Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | - | 0.52% | 2,400 |
| May 22, 2026 | 194.95 | 194.95 | 194.00 | 194.00 | 194.00 | 1.04% | 1,200 |
| May 21, 2026 | 175.00 | 192.00 | 174.00 | 192.00 | 192.00 | 6.73% | 10,800 |
| May 20, 2026 | 181.00 | 183.50 | 177.05 | 179.90 | 179.90 | -6.55% | 14,400 |
| May 19, 2026 | 180.00 | 198.00 | 180.00 | 192.50 | 192.50 | 2.94% | 8,400 |
| May 18, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -4.10% | 1,200 |
| May 15, 2026 | 185.00 | 202.00 | 180.10 | 195.00 | 195.00 | 8.27% | 11,400 |
| May 14, 2026 | 189.90 | 189.90 | 180.00 | 180.10 | 180.10 | -6.68% | 4,800 |
| May 13, 2026 | 195.00 | 199.00 | 193.00 | 193.00 | 193.00 | 1.05% | 3,600 |
| May 12, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.55% | 600 |
| May 8, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -4.85% | 1,800 |
| May 7, 2026 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 7.85% | 1,800 |
| May 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 600 |
| May 4, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -4.64% | 600 |
| Apr 28, 2026 | 190.00 | 217.00 | 190.00 | 200.30 | 200.30 | 5.42% | 6,000 |
| Apr 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -9.52% | 600 |
| Apr 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10.53% | 600 |
| Apr 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 600 |
| Apr 17, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5.00% | 600 |
| Apr 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,200 |
| Apr 15, 2026 | 188.10 | 193.00 | 185.00 | 185.00 | 185.00 | -1.54% | 7,200 |
| Apr 13, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 5.27% | 600 |
| Apr 9, 2026 | 185.00 | 185.00 | 178.50 | 178.50 | 178.50 | -7.51% | 6,600 |
| Apr 8, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.06% | 600 |
| Apr 7, 2026 | 190.00 | 190.00 | 189.10 | 189.10 | 189.10 | -4.01% | 1,800 |
| Apr 6, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.47% | 600 |
| Apr 1, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 10.43% | 600 |
| Mar 30, 2026 | 150.00 | 165.00 | 150.00 | 162.95 | 162.95 | -2.43% | 15,600 |
| Mar 27, 2026 | 166.00 | 168.00 | 162.00 | 167.00 | 167.00 | -7.14% | 16,200 |
| 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 |