Enser Communications Limited (NSE:ENSER)
India · Delayed Price · Currency is INR 15.35
+0.25 (1.66%)
At close: Aug 21, 2026
Enser Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.80 | 16.80 | 15.30 | 15.35 | 15.35 | 1.66% | 30,000 |
| Aug 20, 2026 | 15.30 | 15.50 | 14.20 | 15.10 | 15.10 | -0.33% | 70,000 |
| Aug 19, 2026 | 15.30 | 15.50 | 15.10 | 15.15 | 15.15 | -0.66% | 75,000 |
| Aug 18, 2026 | 14.75 | 15.90 | 14.75 | 15.25 | 15.25 | 6.27% | 70,000 |
| Aug 17, 2026 | 14.50 | 14.55 | 14.25 | 14.35 | 14.35 | 0.35% | 25,000 |
| Aug 14, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 10,000 |
| Aug 13, 2026 | 15.85 | 15.85 | 13.00 | 14.20 | 14.20 | -1.05% | 65,000 |
| Aug 12, 2026 | 13.80 | 14.40 | 13.05 | 14.35 | 14.35 | 3.99% | 25,000 |
| Aug 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -6.12% | 5,000 |
| Aug 10, 2026 | 15.50 | 15.50 | 14.35 | 14.70 | 14.70 | -5.16% | 40,000 |
| Aug 7, 2026 | 16.50 | 16.80 | 15.30 | 15.50 | 15.50 | -3.43% | 30,000 |
| Aug 6, 2026 | 16.00 | 16.20 | 15.90 | 16.05 | 16.05 | 2.56% | 100,000 |
| Aug 5, 2026 | 15.80 | 15.90 | 15.40 | 15.65 | 15.65 | 3.64% | 60,000 |
| Aug 4, 2026 | 15.00 | 15.25 | 14.90 | 15.10 | 15.10 | 3.78% | 135,000 |
| Aug 3, 2026 | 14.10 | 14.70 | 14.00 | 14.55 | 14.55 | 5.82% | 165,000 |
| Jul 31, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | -1.08% | 20,000 |
| Jul 30, 2026 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | 3.73% | 10,000 |
| Jul 29, 2026 | 15.00 | 15.00 | 13.15 | 13.40 | 13.40 | -3.25% | 35,000 |
| Jul 28, 2026 | 15.60 | 15.60 | 13.65 | 13.85 | 13.85 | -4.15% | 45,000 |
| Jul 27, 2026 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 5.86% | 10,000 |
| Jul 24, 2026 | 13.30 | 14.00 | 12.55 | 13.65 | 13.65 | 6.64% | 90,000 |
| Jul 23, 2026 | 13.10 | 13.50 | 12.80 | 12.80 | 12.80 | -2.29% | 25,000 |
| Jul 22, 2026 | 14.40 | 14.40 | 12.70 | 13.10 | 13.10 | -2.96% | 30,000 |
| Jul 21, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 6.72% | 15,000 |
| Jul 20, 2026 | 11.60 | 13.30 | 11.25 | 12.65 | 12.65 | 1.61% | 215,000 |
| Jul 17, 2026 | 12.65 | 12.65 | 12.15 | 12.45 | 12.45 | -1.58% | 25,000 |
| Jul 16, 2026 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -4.89% | 45,000 |
| Jul 15, 2026 | 13.95 | 14.00 | 13.30 | 13.30 | 13.30 | -4.66% | 65,000 |
| Jul 14, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 5,000 |
| Jul 13, 2026 | 14.60 | 14.60 | 13.65 | 14.00 | 14.00 | -1.75% | 35,000 |
| Jul 10, 2026 | 15.35 | 15.35 | 14.25 | 14.25 | 14.25 | -4.68% | 50,000 |
| Jul 9, 2026 | 15.05 | 15.05 | 14.05 | 14.95 | 14.95 | 1.70% | 15,000 |
| Jul 8, 2026 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | 2.44% | 10,000 |
| Jul 7, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.38% | 5,000 |
| Jul 3, 2026 | 15.30 | 15.30 | 14.00 | 14.70 | 14.70 | 0.68% | 60,000 |
| Jul 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.91% | 5,000 |
| Jul 1, 2026 | 14.75 | 14.90 | 14.05 | 14.05 | 14.05 | -3.10% | 20,000 |
| Jun 30, 2026 | 14.15 | 15.10 | 14.15 | 14.50 | 14.50 | -2.03% | 20,000 |
| Jun 29, 2026 | 16.00 | 16.00 | 14.80 | 14.80 | 14.80 | -4.52% | 45,000 |
| Jun 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.21% | 5,000 |
| Jun 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | 5,000 |
| Jun 23, 2026 | 16.20 | 16.50 | 15.90 | 15.90 | 15.90 | - | 25,000 |
| Jun 22, 2026 | 15.75 | 16.20 | 15.70 | 15.90 | 15.90 | -3.64% | 55,000 |
| Jun 19, 2026 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | -2.65% | 35,000 |
| Jun 18, 2026 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | 0.30% | 25,000 |
| Jun 17, 2026 | 16.90 | 17.05 | 16.20 | 16.90 | 16.90 | -0.88% | 40,000 |
| Jun 16, 2026 | 16.70 | 17.15 | 15.75 | 17.05 | 17.05 | 3.33% | 125,000 |
| Jun 15, 2026 | 16.75 | 16.75 | 16.20 | 16.50 | 16.50 | 3.13% | 105,000 |
| Jun 12, 2026 | 14.75 | 16.00 | 14.75 | 16.00 | 16.00 | 3.23% | 60,000 |
| Jun 11, 2026 | 15.60 | 15.85 | 14.45 | 15.50 | 15.50 | 1.97% | 145,000 |