Enser Communications Limited (NSE:ENSER)
India · Delayed Price · Currency is INR 15.30
+0.60 (4.08%)
At close: Oct 6, 2026
Enser Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 14.65 | 16.15 | 14.65 | 15.30 | 15.30 | 4.08% | 535,000 |
| Oct 5, 2026 | 15.40 | 15.40 | 14.40 | 14.70 | 14.70 | -3.61% | 45,000 |
| Oct 1, 2026 | 15.40 | 15.75 | 15.20 | 15.25 | 15.25 | - | 35,000 |
| Sep 30, 2026 | 15.10 | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 85,000 |
| Sep 29, 2026 | 15.00 | 15.05 | 14.45 | 15.00 | 15.00 | -1.64% | 25,000 |
| Sep 28, 2026 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 0.66% | 15,000 |
| Sep 25, 2026 | 14.50 | 15.15 | 14.25 | 15.15 | 15.15 | 3.06% | 60,000 |
| Sep 24, 2026 | 15.45 | 15.45 | 14.30 | 14.70 | 14.70 | -3.61% | 40,000 |
| Sep 23, 2026 | 15.45 | 15.45 | 15.00 | 15.25 | 15.25 | -1.29% | 80,000 |
| Sep 22, 2026 | 15.00 | 16.25 | 15.00 | 15.45 | 15.45 | 6.55% | 85,000 |
| Sep 21, 2026 | 14.90 | 15.00 | 14.50 | 14.50 | 14.50 | 2.84% | 50,000 |
| Sep 18, 2026 | 15.20 | 15.20 | 14.05 | 14.10 | 14.10 | -6.00% | 35,000 |
| Sep 17, 2026 | 15.00 | 15.15 | 14.05 | 15.00 | 15.00 | 2.04% | 40,000 |
| Sep 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.63% | 5,000 |
| Sep 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -7.26% | 10,000 |
| Sep 11, 2026 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | 2.36% | 40,000 |
| Sep 10, 2026 | 14.15 | 15.15 | 14.15 | 14.80 | 14.80 | -2.95% | 40,000 |
| Sep 8, 2026 | 15.25 | 15.35 | 14.15 | 15.25 | 15.25 | 0.99% | 80,000 |
| Sep 7, 2026 | 15.25 | 15.25 | 15.00 | 15.10 | 15.10 | -1.31% | 55,000 |
| Sep 4, 2026 | 15.35 | 15.35 | 15.25 | 15.30 | 15.30 | 3.38% | 50,000 |
| Sep 3, 2026 | 15.00 | 15.60 | 14.35 | 14.80 | 14.80 | -3.27% | 55,000 |
| Sep 2, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 2.68% | 65,000 |
| Sep 1, 2026 | 15.50 | 15.60 | 14.50 | 14.90 | 14.90 | 0.34% | 95,000 |
| Aug 31, 2026 | 15.40 | 15.50 | 14.00 | 14.85 | 14.85 | -0.34% | 85,000 |
| Aug 28, 2026 | 15.30 | 15.30 | 14.50 | 14.90 | 14.90 | -1.97% | 80,000 |
| Aug 27, 2026 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 2.01% | 85,000 |
| Aug 26, 2026 | 15.55 | 15.70 | 14.50 | 14.90 | 14.90 | -3.25% | 50,000 |
| Aug 25, 2026 | 15.40 | 15.50 | 14.75 | 15.40 | 15.40 | - | 115,000 |
| Aug 24, 2026 | 15.50 | 15.85 | 15.40 | 15.40 | 15.40 | 0.33% | 170,000 |
| 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 |