Enfuse Solutions Limited (NSE:ENFUSE)
India · Delayed Price · Currency is INR 165.05
-3.95 (-2.34%)
Aug 14, 2026, 3:19 PM IST
Enfuse Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 166.00 | 166.00 | 165.00 | 165.05 | 165.05 | -2.34% | 3,000 |
| Aug 13, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -5.06% | 1,800 |
| Aug 12, 2026 | 190.00 | 190.00 | 178.00 | 178.00 | 178.00 | 4.74% | 1,200 |
| Aug 11, 2026 | 165.00 | 169.95 | 164.00 | 169.95 | 169.95 | -1.13% | 4,200 |
| Aug 10, 2026 | 162.00 | 171.90 | 162.00 | 171.90 | 171.90 | 4.18% | 2,400 |
| Aug 6, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 3,600 |
| Aug 5, 2026 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 0.61% | 10,800 |
| Aug 4, 2026 | 178.00 | 178.00 | 162.00 | 164.00 | 164.00 | 3.02% | 3,600 |
| Aug 3, 2026 | 160.00 | 169.00 | 159.20 | 159.20 | 159.20 | -3.22% | 4,800 |
| Jul 29, 2026 | 166.70 | 167.90 | 164.00 | 164.50 | 164.50 | -0.30% | 5,400 |
| Jul 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | 600 |
| Jul 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.64% | 600 |
| Jul 21, 2026 | 148.00 | 165.00 | 148.00 | 165.00 | 165.00 | 0.33% | 1,200 |
| Jul 20, 2026 | 153.00 | 164.45 | 153.00 | 164.45 | 164.45 | 1.29% | 3,000 |
| Jul 17, 2026 | 167.00 | 167.00 | 161.00 | 162.35 | 162.35 | -2.78% | 2,400 |
| Jul 15, 2026 | 166.05 | 167.00 | 164.50 | 167.00 | 167.00 | -2.34% | 7,800 |
| Jul 14, 2026 | 172.00 | 172.45 | 169.00 | 171.00 | 171.00 | 0.47% | 2,400 |
| Jul 13, 2026 | 179.00 | 179.00 | 169.50 | 170.20 | 170.20 | -1.05% | 6,000 |
| Jul 10, 2026 | 190.00 | 190.00 | 172.00 | 172.00 | 172.00 | 0.58% | 2,400 |
| Jul 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | 600 |
| Jul 8, 2026 | 159.00 | 170.70 | 159.00 | 168.00 | 168.00 | -1.75% | 4,800 |
| Jul 7, 2026 | 152.00 | 185.00 | 152.00 | 171.00 | 171.00 | 8.23% | 7,800 |
| Jul 6, 2026 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | -1.86% | 4,200 |
| Jul 3, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.62% | 1,200 |
| Jul 1, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 2.31% | 600 |
| Jun 30, 2026 | 167.00 | 167.00 | 159.95 | 159.95 | 159.95 | -2.38% | 7,200 |
| Jun 29, 2026 | 163.95 | 163.95 | 163.85 | 163.85 | 163.85 | 3.70% | 1,200 |
| Jun 25, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 1,800 |
| Jun 24, 2026 | 162.20 | 162.20 | 160.00 | 160.00 | 160.00 | -0.03% | 1,800 |
| Jun 22, 2026 | 161.00 | 161.00 | 160.00 | 160.05 | 160.05 | -3.00% | 3,600 |
| Jun 19, 2026 | 160.05 | 165.00 | 160.00 | 165.00 | 165.00 | 2.48% | 1,800 |
| Jun 18, 2026 | 174.00 | 174.00 | 160.00 | 161.00 | 161.00 | -5.29% | 4,200 |
| Jun 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | 600 |
| Jun 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | 600 |
| Jun 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 600 |
| Jun 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,200 |
| Jun 10, 2026 | 160.05 | 169.95 | 160.05 | 166.00 | 166.00 | 3.43% | 1,800 |
| Jun 9, 2026 | 174.95 | 182.00 | 160.00 | 160.50 | 160.50 | -5.59% | 11,400 |
| Jun 5, 2026 | 185.00 | 185.00 | 170.00 | 170.00 | 170.00 | -10.22% | 3,600 |
| Jun 4, 2026 | 167.00 | 190.50 | 167.00 | 189.35 | 189.35 | 13.38% | 6,600 |
| Jun 3, 2026 | 161.10 | 167.00 | 160.00 | 167.00 | 167.00 | -1.76% | 7,200 |
| Jun 2, 2026 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 3.25% | 1,800 |
| Jun 1, 2026 | 186.00 | 186.00 | 160.00 | 164.65 | 164.65 | -4.99% | 12,600 |
| May 29, 2026 | 180.00 | 180.00 | 171.65 | 173.30 | 173.30 | -4.78% | 5,400 |
| May 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1,800 |
| May 26, 2026 | 185.25 | 190.00 | 182.00 | 182.00 | 182.00 | -6.67% | 3,000 |
| May 25, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 0.52% | 1,800 |
| 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 |