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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	481	477.15	477.15	482.9	474.55	40,218
September 25, 2025	489	489.05	489.05	491.05	477.85	10,172
September 24, 2025	498	486.45	486.45	498	478.35	29,821
September 23, 2025	503.2	496.6	496.6	506.55	495.3	37,445
September 22, 2025	508	505.7	505.7	509.8	500.15	37,452
September 19, 2025	502.8	508	508	511	498.4	29,423
September 18, 2025	504.45	501.8	501.8	505.4	498.1	5,865
September 17, 2025	504.65	502.65	502.65	506.5	501	6,445
September 16, 2025	505.45	501.45	501.45	507.4	500.7	10,870
September 15, 2025	508.8	505.65	505.65	514	503	15,665
September 12, 2025	517.35	508.8	508.8	519.9	505.85	12,591
September 11, 2025	508.7	515.55	515.55	517	507.5	17,385
September 10, 2025	512	506.75	506.75	515	501.4	12,623
September 09, 2025	508.5	507.05	507.05	510	501.2	17,217
September 08, 2025	509.9	505.05	505.05	509.9	499.7	9,751
September 05, 2025	500.25	507.1	507.1	509	498.55	9,346
September 04, 2025	510.5	498.75	498.75	520.6	497.2	8,448
September 03, 2025	508	504.5	504.5	512.85	501.15	5,440
September 02, 2025	505.2	508.1	508.1	509.7	502.05	10,318
September 01, 2025	498.3	505.2	505.2	508.2	491	22,560
August 29, 2025	504.1	501.05	501.05	504.1	495.8	11,117
August 28, 2025	499.35	504.25	504.25	510.4	497.15	10,438
August 26, 2025	506.9	501.65	501.65	506.9	494.45	12,705
August 25, 2025	505.2	504.2	504.2	506.55	495.1	13,607
August 22, 2025	499.6	499.95	499.95	501.45	494.8	17,136
August 21, 2025	503.3	497.9	497.9	504.7	495.65	3,583
August 20, 2025	496.7	504.65	504.65	505.35	496.3	11,376
August 19, 2025	501.9	501.7	501.7	505.45	497.35	7,762
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

Century Enka Limited (CENTENKA.NS) NSE