Century Enka Limited (NSE:CENTENKA)
India
· Delayed Price · Currency is INR 422.65
+0.65 (0.15%)
Apr 29, 2026, 2:58 PM IST
Century Enka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 430.25 | 434.50 | 419.75 | 422.00 | 422.00 | -1.65% | 23,547 |
| Apr 27, 2026 | 429.00 | 434.85 | 427.00 | 429.10 | 429.10 | 1.77% | 9,296 |
| Apr 24, 2026 | 434.05 | 434.85 | 420.50 | 421.65 | 421.65 | -2.76% | 10,259 |
| Apr 23, 2026 | 438.15 | 438.15 | 432.05 | 433.60 | 433.60 | -0.64% | 10,897 |
| Apr 22, 2026 | 440.55 | 444.00 | 429.25 | 436.40 | 436.40 | -0.33% | 15,432 |
| Apr 21, 2026 | 445.50 | 454.00 | 434.00 | 437.85 | 437.85 | 0.97% | 57,352 |
| Apr 20, 2026 | 433.65 | 440.50 | 432.50 | 433.65 | 433.65 | -0.86% | 15,073 |
| Apr 17, 2026 | 429.40 | 439.60 | 429.40 | 437.40 | 437.40 | 1.87% | 17,673 |
| Apr 16, 2026 | 431.05 | 434.75 | 429.00 | 429.35 | 429.35 | 0.13% | 13,810 |
| Apr 15, 2026 | 422.00 | 431.95 | 422.00 | 428.80 | 428.80 | 2.62% | 14,886 |
| Apr 13, 2026 | 418.00 | 423.90 | 415.70 | 417.85 | 417.85 | -2.36% | 23,163 |
| Apr 10, 2026 | 421.15 | 437.00 | 421.10 | 427.95 | 427.95 | 1.61% | 19,924 |
| Apr 9, 2026 | 414.75 | 422.70 | 407.25 | 421.15 | 421.15 | 2.30% | 15,947 |
| Apr 8, 2026 | 414.00 | 414.90 | 405.30 | 411.70 | 411.70 | 3.73% | 13,212 |
| Apr 7, 2026 | 401.15 | 403.90 | 391.65 | 396.90 | 396.90 | -1.18% | 19,543 |
| Apr 6, 2026 | 391.00 | 405.00 | 391.00 | 401.65 | 401.65 | 0.94% | 10,119 |
| Apr 2, 2026 | 389.00 | 399.65 | 380.60 | 397.90 | 397.90 | 1.22% | 7,879 |
| Apr 1, 2026 | 392.50 | 398.60 | 384.10 | 393.10 | 393.10 | 5.52% | 16,346 |
| Mar 30, 2026 | 390.65 | 392.10 | 371.20 | 372.55 | 372.55 | -4.31% | 30,370 |
| Mar 27, 2026 | 400.00 | 404.50 | 387.10 | 389.35 | 389.35 | -3.07% | 30,926 |
| Mar 25, 2026 | 406.00 | 411.00 | 396.90 | 401.70 | 401.70 | -0.68% | 35,817 |
| Mar 24, 2026 | 411.00 | 416.40 | 400.20 | 404.45 | 404.45 | 2.12% | 14,912 |
| Mar 23, 2026 | 419.85 | 419.85 | 393.00 | 396.05 | 396.05 | -5.06% | 29,261 |
| Mar 20, 2026 | 412.25 | 423.60 | 412.25 | 417.15 | 417.15 | 1.64% | 8,943 |
| Mar 19, 2026 | 407.00 | 428.60 | 406.50 | 410.40 | 410.40 | -2.69% | 34,449 |
| Mar 18, 2026 | 412.90 | 426.00 | 399.20 | 421.75 | 421.75 | 3.00% | 34,593 |
| Mar 17, 2026 | 403.25 | 420.40 | 401.00 | 409.45 | 409.45 | 2.46% | 18,135 |
| Mar 16, 2026 | 405.30 | 411.45 | 388.20 | 399.60 | 399.60 | -2.43% | 31,291 |
| Mar 13, 2026 | 411.65 | 412.90 | 405.25 | 409.55 | 409.55 | -0.86% | 11,901 |
| Mar 12, 2026 | 409.80 | 415.00 | 401.60 | 413.10 | 413.10 | 0.81% | 16,843 |
| Mar 11, 2026 | 413.05 | 416.45 | 406.20 | 409.80 | 409.80 | -0.22% | 9,171 |
| Mar 10, 2026 | 405.10 | 413.80 | 403.25 | 410.70 | 410.70 | 1.63% | 17,028 |
| Mar 9, 2026 | 410.20 | 410.20 | 397.60 | 404.10 | 404.10 | -3.15% | 16,202 |
| Mar 6, 2026 | 418.20 | 423.00 | 415.90 | 417.25 | 417.25 | -0.33% | 6,555 |
| Mar 5, 2026 | 408.20 | 424.50 | 408.20 | 418.65 | 418.65 | 1.97% | 16,172 |
| Mar 4, 2026 | 416.30 | 423.40 | 407.00 | 410.55 | 410.55 | -3.30% | 32,559 |
| Mar 2, 2026 | 431.95 | 436.55 | 416.60 | 424.55 | 424.55 | -2.03% | 18,849 |
| Feb 27, 2026 | 438.10 | 441.00 | 432.00 | 433.35 | 433.35 | -0.52% | 4,442 |
| Feb 26, 2026 | 432.75 | 442.00 | 432.70 | 435.60 | 435.60 | 0.67% | 9,449 |
| Feb 25, 2026 | 435.60 | 437.45 | 431.95 | 432.70 | 432.70 | 0.02% | 8,488 |
| Feb 24, 2026 | 441.20 | 441.20 | 429.50 | 432.60 | 432.60 | -1.46% | 14,697 |
| Feb 23, 2026 | 444.65 | 446.30 | 438.25 | 439.00 | 439.00 | -0.43% | 7,007 |
| Feb 20, 2026 | 446.70 | 446.70 | 439.50 | 440.90 | 440.90 | -0.81% | 9,341 |
| Feb 19, 2026 | 450.50 | 452.05 | 443.90 | 444.50 | 444.50 | -0.84% | 8,509 |
| Feb 18, 2026 | 453.20 | 453.40 | 446.60 | 448.25 | 448.25 | -0.54% | 6,871 |
| Feb 17, 2026 | 453.95 | 456.90 | 447.85 | 450.70 | 450.70 | 0.51% | 6,265 |
| Feb 16, 2026 | 445.00 | 454.95 | 445.00 | 448.40 | 448.40 | 0.26% | 12,783 |
| Feb 13, 2026 | 451.00 | 460.00 | 444.90 | 447.25 | 447.25 | -1.94% | 21,713 |
| Feb 12, 2026 | 466.20 | 466.20 | 455.00 | 456.10 | 456.10 | -1.63% | 11,223 |
| Feb 11, 2026 | 472.50 | 474.45 | 460.00 | 463.65 | 463.65 | -1.85% | 17,985 |
| Feb 10, 2026 | 473.00 | 480.20 | 470.25 | 472.40 | 472.40 | -0.13% | 17,120 |
| Feb 9, 2026 | 481.40 | 481.40 | 467.00 | 473.00 | 473.00 | -0.24% | 27,126 |
| Feb 6, 2026 | 458.00 | 505.00 | 450.50 | 474.15 | 474.15 | 3.28% | 123,459 |
| Feb 5, 2026 | 457.00 | 461.10 | 453.60 | 459.10 | 459.10 | 1.13% | 10,731 |
| Feb 4, 2026 | 449.85 | 460.55 | 445.10 | 453.95 | 453.95 | 1.54% | 19,609 |
| Feb 3, 2026 | 442.50 | 463.00 | 442.50 | 447.05 | 447.05 | 3.52% | 30,008 |
| Feb 2, 2026 | 430.00 | 436.70 | 423.30 | 431.85 | 431.85 | -0.68% | 9,722 |
| Feb 1, 2026 | 431.00 | 441.65 | 424.70 | 434.80 | 434.80 | 0.50% | 6,368 |
| Jan 30, 2026 | 427.00 | 438.60 | 427.00 | 432.65 | 432.65 | -0.16% | 8,452 |
| Jan 29, 2026 | 432.35 | 442.50 | 426.00 | 433.35 | 433.35 | -0.54% | 11,635 |
| Jan 28, 2026 | 432.20 | 441.45 | 432.20 | 435.70 | 435.70 | 0.29% | 7,195 |
| Jan 27, 2026 | 444.00 | 448.95 | 427.80 | 434.45 | 434.45 | -2.74% | 41,783 |
| Jan 23, 2026 | 442.05 | 454.45 | 430.20 | 446.70 | 446.70 | 0.24% | 26,993 |
| Jan 22, 2026 | 433.00 | 447.90 | 433.00 | 445.65 | 445.65 | 2.24% | 15,718 |
| Jan 21, 2026 | 420.00 | 447.50 | 418.00 | 435.90 | 435.90 | 3.00% | 41,420 |
| Jan 20, 2026 | 424.65 | 426.10 | 420.50 | 423.20 | 423.20 | -1.28% | 13,377 |
| Jan 19, 2026 | 425.30 | 436.05 | 424.05 | 428.70 | 428.70 | -0.22% | 4,149 |
| Jan 16, 2026 | 429.20 | 443.85 | 427.25 | 429.65 | 429.65 | -1.41% | 8,699 |
| Jan 14, 2026 | 425.00 | 439.95 | 423.05 | 435.80 | 435.80 | 1.17% | 23,141 |
| Jan 13, 2026 | 422.05 | 434.90 | 422.05 | 430.75 | 430.75 | 1.07% | 8,106 |
| Jan 12, 2026 | 424.00 | 427.35 | 420.25 | 426.20 | 426.20 | -0.70% | 9,151 |
| Jan 9, 2026 | 435.00 | 438.95 | 428.10 | 429.20 | 429.20 | -1.99% | 7,356 |
| Jan 8, 2026 | 441.20 | 447.00 | 435.50 | 437.90 | 437.90 | -1.53% | 7,675 |
| Jan 7, 2026 | 440.00 | 450.90 | 440.00 | 444.70 | 444.70 | -0.02% | 4,666 |
| Jan 6, 2026 | 450.05 | 452.95 | 443.00 | 444.80 | 444.80 | -1.48% | 10,543 |
| Jan 5, 2026 | 455.20 | 461.00 | 450.00 | 451.50 | 451.50 | -1.30% | 18,935 |
| Jan 2, 2026 | 450.05 | 463.00 | 450.00 | 457.45 | 457.45 | 1.08% | 11,373 |
| Jan 1, 2026 | 461.50 | 473.75 | 450.95 | 452.55 | 452.55 | 2.61% | 41,060 |
| Dec 31, 2025 | 430.05 | 442.70 | 430.05 | 441.05 | 441.05 | 2.61% | 8,602 |
| Dec 30, 2025 | 439.20 | 440.40 | 426.30 | 429.85 | 429.85 | -2.08% | 22,816 |
| Dec 29, 2025 | 446.00 | 449.00 | 435.50 | 439.00 | 439.00 | -1.59% | 3,610 |
| Dec 26, 2025 | 444.30 | 447.95 | 440.80 | 446.10 | 446.10 | 1.41% | 6,313 |
| Dec 24, 2025 | 439.20 | 443.00 | 433.10 | 439.90 | 439.90 | 1.16% | 15,034 |
| Dec 23, 2025 | 438.00 | 443.85 | 433.10 | 434.85 | 434.85 | -0.64% | 13,738 |
| Dec 22, 2025 | 443.10 | 446.25 | 436.10 | 437.65 | 437.65 | -0.24% | 9,159 |
| Dec 19, 2025 | 450.00 | 450.00 | 437.40 | 438.70 | 438.70 | -1.67% | 8,131 |
| Dec 18, 2025 | 438.50 | 451.00 | 433.65 | 446.15 | 446.15 | 1.74% | 13,011 |
| Dec 17, 2025 | 436.65 | 440.25 | 433.05 | 438.50 | 438.50 | 0.52% | 7,686 |
| Dec 16, 2025 | 442.65 | 444.75 | 432.55 | 436.25 | 436.25 | -1.45% | 4,630 |
| Dec 15, 2025 | 449.55 | 450.20 | 439.95 | 442.65 | 442.65 | -1.53% | 9,022 |
| Dec 12, 2025 | 451.20 | 451.20 | 445.80 | 449.55 | 449.55 | -0.37% | 7,793 |
| Dec 11, 2025 | 423.00 | 458.95 | 421.90 | 451.20 | 451.20 | 6.79% | 67,923 |
| Dec 10, 2025 | 421.45 | 434.35 | 416.70 | 422.50 | 422.50 | -0.39% | 13,448 |
| Dec 9, 2025 | 416.00 | 429.40 | 415.00 | 424.15 | 424.15 | 1.82% | 15,907 |
| Dec 8, 2025 | 441.80 | 441.80 | 409.50 | 416.55 | 416.55 | -5.10% | 69,056 |
| Dec 5, 2025 | 443.40 | 445.00 | 438.05 | 438.95 | 438.95 | -1.04% | 7,981 |
| Dec 4, 2025 | 449.15 | 455.90 | 441.50 | 443.55 | 443.55 | -1.24% | 24,531 |
| Dec 3, 2025 | 457.55 | 457.55 | 444.50 | 449.10 | 449.10 | -1.84% | 5,995 |
| Dec 2, 2025 | 467.00 | 470.45 | 456.00 | 457.50 | 457.50 | -2.33% | 5,073 |
| Dec 1, 2025 | 470.15 | 473.90 | 466.00 | 468.40 | 468.40 | -0.37% | 6,625 |