Century Enka Limited - CENTENKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	494	501.55	501.55	503.7	494	15,849
August 14, 2025	502.5	498.45	498.45	502.5	486.35	16,495
August 13, 2025	497.05	499.1	499.1	502	489.5	15,062
August 12, 2025	495	496.7	496.7	498.9	493.85	15,819
August 11, 2025	491	495	495	497.35	490	19,194
August 08, 2025	490.4	495.25	495.25	498.3	490.35	14,450
August 07, 2025	490	492.85	492.85	496.8	480	45,775
August 06, 2025	500	495.15	495.15	500	488.25	18,739
August 05, 2025	489	499.5	499.5	506.75	489	28,045
August 04, 2025	486	498.3	488.3	499.3	486	24,647
August 01, 2025	518.95	490.9	481.05	519	482.35	95,117
July 31, 2025	518.35	517.7	507.31	521.3	508	13,721
July 30, 2025	510	521	521	525	510	17,518
July 29, 2025	503.3	515	515	516.3	503.3	16,419
July 28, 2025	516.5	507.25	507.25	516.5	489.8	38,891
July 25, 2025	527.55	513.05	513.05	527.55	510	17,487
July 24, 2025	525	527.55	527.55	532.25	525	11,288
July 23, 2025	534.9	528.9	528.9	534.9	525.15	9,927
July 22, 2025	520.05	529.6	529.6	537.9	520.05	40,910
July 21, 2025	518.7	523.4	523.4	533.95	513.4	41,451
July 18, 2025	520	515.35	515.35	522.95	512	13,908
July 17, 2025	520	520.85	520.85	524.5	516.55	10,863
July 16, 2025	510.95	518.05	518.05	521.4	509.25	17,039
July 15, 2025	503.05	510.95	510.95	514	503.05	12,348
July 14, 2025	509.4	509.35	509.35	512	502.55	7,853
July 11, 2025	512.5	509.4	509.4	514.4	506.55	7,671
July 10, 2025	519	512.5	512.5	525.2	511.05	12,767
July 09, 2025	521	516.55	516.55	524.9	514	12,076
July 08, 2025	514	518.2	518.2	524	509.5	25,370
July 07, 2025	520.9	511.45	511.45	525	508.5	21,345
July 04, 2025	519.8	517.55	517.55	520	510.25	14,855
July 03, 2025	506.05	516.4	516.4	520.5	504.3	25,314
July 02, 2025	509.9	509.2	509.2	511.7	502.2	13,122
July 01, 2025	507.5	508.6	508.6	510.95	500	18,630
June 30, 2025	496.1	504.9	504.9	511	496.1	19,233
June 27, 2025	503.85	499.3	499.3	509.2	496	27,515
June 26, 2025	513.6	506.7	506.7	515.4	504.55	15,495
June 25, 2025	508.3	510.3	510.3	516.45	503.2	31,573
June 24, 2025	503	505.05	505.05	512	501.05	34,663
June 23, 2025	496.15	499.6	499.6	502	488.25	24,556
June 20, 2025	496.6	496.15	496.15	499.95	488	14,871
June 19, 2025	495	496.65	496.65	505	488.6	44,385
June 18, 2025	498.4	499.95	499.95	504.4	490.05	44,250
June 17, 2025	486	499.7	499.7	507.6	486	73,346
June 16, 2025	485	490.2	490.2	492.05	474.55	27,929
June 13, 2025	475	483.05	483.05	486.25	469.1	27,367
June 12, 2025	485.75	482.75	482.75	486.85	480.05	24,322
June 11, 2025	481.25	484	484	494	478.25	55,877
June 10, 2025	480.7	480.25	480.25	484.7	476.65	29,681
June 09, 2025	470	477.55	477.55	484.45	470	43,726
June 06, 2025	474.3	465.95	465.95	474.45	463	30,800
June 05, 2025	466.95	471.25	471.25	477.75	465.9	46,619
June 04, 2025	463.5	464.85	464.85	466.2	458	21,332
June 03, 2025	465	463.25	463.25	468.9	460.85	29,395
June 02, 2025	466.1	462.15	462.15	466.35	458.05	35,845
May 30, 2025	469.6	465.95	465.95	471.8	464	23,311
May 29, 2025	467.45	468.65	468.65	474.1	465	31,428
May 28, 2025	475.6	467.05	467.05	478	466	26,063
May 27, 2025	465	472.5	472.5	479	465	39,062
May 26, 2025	470	469.15	469.15	473.65	466	30,400

Century Enka Limited (CENTENKA.NS) NSE