Enser Communications Limited (NSE:ENSER)
India
· Delayed Price · Currency is INR 12.00
-0.10 (-0.83%)
At close: Mar 6, 2026
Enser Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.15 | 12.95 | 12.00 | 12.10 | 12.10 | 0.83% | 110,000 |
| Mar 6, 2026 | 12.10 | 12.10 | 11.95 | 12.00 | 12.00 | -0.83% | 50,000 |
| Mar 5, 2026 | 13.15 | 13.15 | 12.10 | 12.10 | 12.10 | 1.26% | 10,000 |
| Mar 4, 2026 | 11.50 | 12.45 | 11.20 | 11.95 | 11.95 | -0.42% | 50,000 |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 15,000 |
| Feb 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.14% | 5,000 |
| Feb 26, 2026 | 12.95 | 12.95 | 12.65 | 12.65 | 12.65 | 4.12% | 20,000 |
| Feb 25, 2026 | 11.50 | 12.50 | 11.50 | 12.15 | 12.15 | 5.65% | 65,000 |
| Feb 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,000 |
| Feb 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10,000 |
| Feb 20, 2026 | 11.75 | 12.35 | 11.30 | 11.50 | 11.50 | 0.44% | 65,000 |
| Feb 19, 2026 | 12.75 | 13.45 | 11.45 | 11.45 | 11.45 | -8.40% | 80,000 |
| Feb 18, 2026 | 12.20 | 12.50 | 12.05 | 12.50 | 12.50 | 8.70% | 55,000 |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,000 |
| Feb 16, 2026 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | 1.77% | 30,000 |
| Feb 13, 2026 | 12.00 | 12.20 | 10.40 | 11.30 | 11.30 | -11.72% | 280,000 |
| Feb 12, 2026 | 13.35 | 13.35 | 12.40 | 12.80 | 12.80 | 0.39% | 35,000 |
| Feb 11, 2026 | 13.10 | 13.10 | 12.75 | 12.75 | 12.75 | -0.78% | 10,000 |
| Feb 10, 2026 | 12.55 | 12.85 | 12.10 | 12.85 | 12.85 | 2.39% | 105,000 |
| Feb 9, 2026 | 13.15 | 13.15 | 12.50 | 12.55 | 12.55 | -3.83% | 20,000 |
| Feb 6, 2026 | 13.90 | 13.90 | 12.55 | 13.05 | 13.05 | -3.33% | 50,000 |
| Feb 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.88% | 5,000 |
| Feb 4, 2026 | 12.30 | 13.45 | 12.10 | 12.75 | 12.75 | -1.92% | 55,000 |
| Feb 3, 2026 | 12.50 | 13.00 | 12.00 | 13.00 | 13.00 | -0.76% | 40,000 |
| Feb 2, 2026 | 13.45 | 13.50 | 13.05 | 13.10 | 13.10 | 1.95% | 60,000 |
| Feb 1, 2026 | 12.50 | 12.85 | 11.35 | 12.85 | 12.85 | -4.10% | 25,000 |
| Jan 30, 2026 | 12.00 | 13.50 | 12.00 | 13.40 | 13.40 | 3.47% | 50,000 |
| Jan 29, 2026 | 13.05 | 13.50 | 12.80 | 12.95 | 12.95 | -4.07% | 210,000 |
| Jan 28, 2026 | 13.50 | 14.75 | 13.05 | 13.50 | 13.50 | - | 40,000 |
| Jan 27, 2026 | 14.00 | 14.10 | 13.00 | 13.50 | 13.50 | -10.00% | 90,000 |
| Jan 21, 2026 | 13.90 | 15.00 | 13.90 | 15.00 | 15.00 | -0.66% | 15,000 |
| Jan 20, 2026 | 14.60 | 15.10 | 14.00 | 15.10 | 15.10 | 3.78% | 55,000 |
| Jan 19, 2026 | 15.50 | 15.50 | 13.75 | 14.55 | 14.55 | -9.06% | 160,000 |
| Jan 16, 2026 | 16.00 | 16.00 | 14.50 | 16.00 | 16.00 | 3.23% | 35,000 |
| Jan 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 15,000 |
| Jan 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 5,000 |
| Jan 12, 2026 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | -3.44% | 45,000 |
| Jan 8, 2026 | 16.75 | 16.75 | 15.50 | 16.00 | 16.00 | - | 35,000 |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.59% | 5,000 |
| Jan 5, 2026 | 17.50 | 17.50 | 15.70 | 15.75 | 15.75 | -7.08% | 30,000 |
| Jan 2, 2026 | 15.80 | 16.95 | 15.50 | 16.95 | 16.95 | 5.94% | 35,000 |
| Jan 1, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | -3.61% | 40,000 |
| Dec 31, 2025 | 14.50 | 17.00 | 14.25 | 16.60 | 16.60 | 14.88% | 160,000 |
| Dec 30, 2025 | 16.25 | 16.25 | 14.25 | 14.45 | 14.45 | -11.08% | 260,000 |
| Dec 29, 2025 | 16.20 | 16.50 | 14.00 | 16.25 | 16.25 | -4.41% | 195,000 |
| Dec 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 10,000 |
| Dec 24, 2025 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | -7.08% | 10,000 |
| Dec 23, 2025 | 16.40 | 18.35 | 16.40 | 18.35 | 18.35 | 3.09% | 20,000 |
| Dec 18, 2025 | 16.55 | 17.80 | 15.00 | 17.80 | 17.80 | -0.56% | 70,000 |
| Dec 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 6.55% | 5,000 |
| Dec 16, 2025 | 17.95 | 17.95 | 16.70 | 16.80 | 16.80 | -6.67% | 80,000 |
| Dec 15, 2025 | 16.75 | 18.00 | 16.00 | 18.00 | 18.00 | 4.35% | 40,000 |
| Dec 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 5,000 |
| Dec 9, 2025 | 17.20 | 17.50 | 17.05 | 17.25 | 17.25 | -4.43% | 35,000 |
| Dec 5, 2025 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | -2.43% | 20,000 |
| Dec 3, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | 30,000 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | -2.63% | 10,000 |
| Dec 1, 2025 | 18.55 | 20.65 | 18.55 | 19.00 | 19.00 | 0.26% | 55,000 |
| Nov 28, 2025 | 19.50 | 19.50 | 16.40 | 18.95 | 18.95 | 4.12% | 30,000 |
| Nov 27, 2025 | 16.60 | 18.20 | 16.60 | 18.20 | 18.20 | 9.64% | 45,000 |
| Nov 26, 2025 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | -0.90% | 10,000 |
| Nov 25, 2025 | 16.60 | 16.80 | 16.05 | 16.75 | 16.75 | 0.90% | 30,000 |
| Nov 24, 2025 | 17.00 | 17.10 | 16.60 | 16.60 | 16.60 | -2.92% | 40,000 |
| Nov 21, 2025 | 17.40 | 17.50 | 17.00 | 17.10 | 17.10 | -1.72% | 70,000 |
| Nov 20, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | 0.29% | 10,000 |
| Nov 19, 2025 | 16.90 | 18.30 | 16.90 | 17.35 | 17.35 | -4.93% | 45,000 |
| Nov 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3.11% | 40,000 |
| Nov 17, 2025 | 16.40 | 17.75 | 16.20 | 17.70 | 17.70 | -1.67% | 180,000 |
| Nov 14, 2025 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | 2.86% | 10,000 |
| Nov 13, 2025 | 17.00 | 17.50 | 16.40 | 17.50 | 17.50 | -1.13% | 90,000 |
| Nov 12, 2025 | 18.55 | 18.55 | 17.70 | 17.70 | 17.70 | -9.92% | 145,000 |
| Nov 11, 2025 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | 0.26% | 10,000 |
| Nov 10, 2025 | 19.00 | 19.60 | 18.50 | 19.60 | 19.60 | 0.51% | 45,000 |
| Nov 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 10,000 |
| Nov 4, 2025 | 19.90 | 19.90 | 19.05 | 19.50 | 19.50 | -2.01% | 135,000 |
| Nov 3, 2025 | 19.05 | 20.00 | 18.60 | 19.90 | 19.90 | -2.45% | 90,000 |
| Oct 31, 2025 | 21.95 | 21.95 | 20.30 | 20.40 | 20.40 | -3.77% | 40,000 |
| Oct 30, 2025 | 20.45 | 21.20 | 20.45 | 21.20 | 21.20 | 3.67% | 25,000 |
| Oct 29, 2025 | 20.00 | 21.25 | 20.00 | 20.45 | 20.45 | -3.54% | 40,000 |
| Oct 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 15,000 |
| Oct 27, 2025 | 21.95 | 22.00 | 21.90 | 22.00 | 22.00 | 2.33% | 60,000 |
| Oct 24, 2025 | 22.25 | 22.25 | 20.75 | 21.50 | 21.50 | 0.23% | 40,000 |
| Oct 23, 2025 | 22.00 | 22.55 | 21.45 | 21.45 | 21.45 | -0.23% | 40,000 |
| Oct 21, 2025 | 21.00 | 21.95 | 21.00 | 21.50 | 21.50 | - | 20,000 |
| Oct 20, 2025 | 23.10 | 23.10 | 19.25 | 21.50 | 21.50 | 1.42% | 105,000 |
| Oct 17, 2025 | 21.40 | 22.25 | 20.15 | 21.20 | 21.20 | 0.71% | 30,000 |
| Oct 16, 2025 | 20.60 | 21.20 | 20.60 | 21.05 | 21.05 | 1.45% | 45,000 |
| Oct 15, 2025 | 21.00 | 21.00 | 20.60 | 20.75 | 20.75 | -4.60% | 60,000 |
| Oct 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 5,000 |
| Oct 13, 2025 | 21.95 | 22.85 | 21.75 | 21.75 | 21.75 | -0.68% | 25,000 |
| Oct 10, 2025 | 22.70 | 22.90 | 21.55 | 21.90 | 21.90 | -4.78% | 35,000 |
| Oct 9, 2025 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 1.10% | 30,000 |
| Oct 8, 2025 | 22.20 | 22.90 | 22.20 | 22.75 | 22.75 | 2.48% | 30,000 |
| Oct 7, 2025 | 22.20 | 22.30 | 22.05 | 22.20 | 22.20 | 1.60% | 70,000 |
| Oct 6, 2025 | 21.25 | 21.85 | 21.25 | 21.85 | 21.85 | 0.92% | 30,000 |
| Oct 3, 2025 | 23.10 | 23.15 | 21.00 | 21.65 | 21.65 | -1.81% | 120,000 |
| Oct 1, 2025 | 22.45 | 22.65 | 21.90 | 22.05 | 22.05 | 2.08% | 100,000 |
| Sep 30, 2025 | 21.50 | 22.05 | 20.60 | 21.60 | 21.60 | 2.86% | 40,000 |
| Sep 29, 2025 | 21.35 | 21.60 | 20.35 | 21.00 | 21.00 | -0.94% | 280,000 |
| Sep 26, 2025 | 20.75 | 21.95 | 20.75 | 21.20 | 21.20 | -2.75% | 170,000 |