Century Enka Limited (CENTENKA.NS) NSE
409.55
-3.54999(-0.86%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
409.55
-3.54999(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 411.65 | 409.55 | 409.55 | 412.9 | 405.25 | 11,994 |
| March 12, 2026 | 409.8 | 413.1 | 413.1 | 415 | 401.6 | 16,889 |
| March 11, 2026 | 413.05 | 409.8 | 409.8 | 416.45 | 406.2 | 9,179 |
| March 10, 2026 | 405.1 | 410.7 | 410.7 | 413.8 | 403.25 | 17,270 |
| March 09, 2026 | 410.2 | 404.1 | 404.1 | 410.2 | 397.6 | 16,237 |
| March 06, 2026 | 418.2 | 417.25 | 417.25 | 423 | 415.9 | 6,609 |
| March 05, 2026 | 408.2 | 418.65 | 418.65 | 424.5 | 408.2 | 16,337 |
| March 02, 2026 | 431.95 | 424.55 | 424.55 | 436.55 | 416.6 | 18,940 |
| February 27, 2026 | 438.1 | 433.35 | 433.35 | 441 | 432 | 4,458 |
| February 26, 2026 | 432.75 | 435.6 | 435.6 | 442 | 432.7 | 9,765 |
| February 25, 2026 | 435.6 | 432.7 | 432.7 | 437.45 | 431.95 | 8,572 |
| February 24, 2026 | 441.2 | 432.6 | 432.6 | 441.2 | 429.5 | 14,797 |
| February 23, 2026 | 444.65 | 439 | 439 | 446.3 | 438.25 | 7,032 |
| February 20, 2026 | 446.7 | 440.9 | 0 | 446.7 | 439.5 | 9,587 |
| February 19, 2026 | 450.5 | 444.5 | 0 | 452.05 | 443.9 | 8,516 |
| February 18, 2026 | 453.2 | 448.25 | 0 | 453.4 | 446.6 | 7,375 |
| February 17, 2026 | 453.95 | 450.7 | 0 | 456.9 | 447.85 | 6,265 |
| February 16, 2026 | 445 | 448.4 | 0 | 454.95 | 445 | 12,784 |
| February 13, 2026 | 451 | 447.25 | 0 | 460 | 444.9 | 21,734 |
| February 12, 2026 | 466.2 | 456.1 | 0 | 466.2 | 455 | 11,228 |
| February 11, 2026 | 472.5 | 463.65 | 0 | 474.45 | 460 | 17,985 |
| February 10, 2026 | 473 | 472.4 | 0 | 480.2 | 470.25 | 17,263 |
| February 09, 2026 | 481.4 | 473 | 0 | 481.4 | 467 | 27,646 |
| February 06, 2026 | 458 | 474.15 | 0 | 505 | 450.5 | 123,459 |
| February 05, 2026 | 457 | 459.1 | 0 | 461.1 | 453.6 | 10,765 |
| February 04, 2026 | 449.85 | 453.95 | 0 | 460.55 | 445.1 | 19,609 |
| February 03, 2026 | 442.5 | 447.05 | 0 | 463 | 442.5 | 30,218 |
| February 02, 2026 | 430 | 431.85 | 0 | 436.7 | 423.3 | 9,735 |
| February 01, 2026 | 431 | 434.8 | 0 | 441.65 | 424.7 | 6,368 |
| January 30, 2026 | 427 | 432.65 | 0 | 438.6 | 427 | 8,454 |
| January 29, 2026 | 432.35 | 433.35 | 0 | 442.5 | 426 | 11,635 |
| January 28, 2026 | 432.2 | 435.7 | 0 | 441.45 | 432.2 | 7,239 |
| January 27, 2026 | 444 | 434.45 | 0 | 448.95 | 427.8 | 41,788 |
| January 23, 2026 | 442.05 | 446.7 | 0 | 454.45 | 430.2 | 26,993 |
| January 22, 2026 | 433 | 445.65 | 0 | 447.9 | 433 | 15,718 |
| January 21, 2026 | 420 | 435.9 | 0 | 447.5 | 418 | 41,915 |
| January 20, 2026 | 424.65 | 423.2 | 0 | 426.1 | 420.5 | 13,403 |
| January 19, 2026 | 425.3 | 428.7 | 0 | 436.05 | 424.05 | 4,174 |
| January 16, 2026 | 429.2 | 429.65 | 0 | 443.85 | 427.25 | 8,804 |
| January 14, 2026 | 425 | 435.8 | 0 | 439.95 | 423.05 | 23,212 |
| January 13, 2026 | 422.05 | 430.75 | 0 | 434.9 | 422.05 | 8,150 |
| January 12, 2026 | 424 | 426.2 | 0 | 427.35 | 420.25 | 9,155 |
| January 09, 2026 | 435 | 429.2 | 0 | 438.95 | 428.1 | 7,356 |
| January 08, 2026 | 441.2 | 437.9 | 0 | 447 | 435.5 | 7,677 |
| January 07, 2026 | 440 | 444.7 | 0 | 450.9 | 440 | 4,672 |
| January 06, 2026 | 450.05 | 444.8 | 0 | 452.95 | 443 | 10,545 |
| January 05, 2026 | 455.2 | 451.5 | 0 | 461 | 450 | 18,937 |
| January 02, 2026 | 450.05 | 457.45 | 0 | 463 | 450 | 11,373 |
| January 01, 2026 | 461.5 | 452.55 | 0 | 473.75 | 450.95 | 41,060 |
| December 31, 2025 | 430.05 | 441.05 | 0 | 442.7 | 430.05 | 8,792 |
| December 30, 2025 | 439.2 | 429.85 | 0 | 440.4 | 426.3 | 22,823 |
| December 29, 2025 | 446 | 439 | 0 | 449 | 435.5 | 3,610 |
| December 26, 2025 | 444.3 | 446.1 | 0 | 447.95 | 440.8 | 6,314 |
| December 24, 2025 | 439.2 | 439.9 | 0 | 443 | 433.1 | 15,125 |
| December 23, 2025 | 438 | 434.85 | 0 | 443.85 | 433.1 | 13,777 |
| December 22, 2025 | 443.1 | 437.65 | 0 | 446.25 | 436.1 | 9,160 |
| December 19, 2025 | 450 | 438.7 | 0 | 450 | 437.4 | 8,147 |
| December 18, 2025 | 438.5 | 446.15 | 0 | 451 | 433.65 | 13,226 |
| December 17, 2025 | 436.65 | 438.5 | 0 | 440.25 | 433.05 | 7,688 |
| December 16, 2025 | 442.65 | 436.25 | 0 | 444.75 | 432.55 | 4,635 |