Enser Communications Limited (NSE:ENSER)
India
· Delayed Price · Currency is INR 15.80
+0.20 (1.28%)
At close: Apr 28, 2026
Enser Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 15,000 |
| Apr 27, 2026 | 15.50 | 16.05 | 15.50 | 15.60 | 15.60 | 1.96% | 35,000 |
| Apr 24, 2026 | 16.45 | 16.45 | 15.20 | 15.30 | 15.30 | -4.37% | 265,000 |
| Apr 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,000 |
| Apr 22, 2026 | 16.45 | 16.45 | 15.50 | 16.00 | 16.00 | - | 20,000 |
| Apr 21, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 1.27% | 25,000 |
| Apr 20, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | -0.94% | 15,000 |
| Apr 17, 2026 | 15.55 | 16.00 | 15.55 | 15.95 | 15.95 | 2.57% | 45,000 |
| Apr 16, 2026 | 16.75 | 16.75 | 15.55 | 15.55 | 15.55 | -4.89% | 50,000 |
| Apr 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 5,000 |
| Apr 13, 2026 | 16.50 | 16.50 | 15.40 | 16.35 | 16.35 | - | 55,000 |
| Apr 10, 2026 | 16.15 | 16.80 | 16.15 | 16.35 | 16.35 | 5.14% | 35,000 |
| Apr 9, 2026 | 16.35 | 16.35 | 14.75 | 15.55 | 15.55 | 0.97% | 55,000 |
| Apr 8, 2026 | 14.30 | 15.40 | 14.25 | 15.40 | 15.40 | 10.00% | 160,000 |
| Apr 7, 2026 | 13.25 | 14.00 | 13.00 | 14.00 | 14.00 | 8.53% | 75,000 |
| Apr 6, 2026 | 11.70 | 13.15 | 11.70 | 12.90 | 12.90 | 11.69% | 65,000 |
| Apr 2, 2026 | 10.60 | 11.80 | 10.60 | 11.55 | 11.55 | 8.96% | 30,000 |
| Apr 1, 2026 | 9.95 | 10.60 | 9.80 | 10.60 | 10.60 | 19.77% | 65,000 |
| Mar 30, 2026 | 9.50 | 9.85 | 7.80 | 8.85 | 8.85 | -9.23% | 250,000 |
| Mar 27, 2026 | 10.45 | 10.45 | 9.65 | 9.75 | 9.75 | -7.58% | 125,000 |
| Mar 25, 2026 | 10.05 | 11.25 | 10.05 | 10.55 | 10.55 | 0.48% | 300,000 |
| Mar 24, 2026 | 11.70 | 11.70 | 9.50 | 10.50 | 10.50 | 2.94% | 65,000 |
| Mar 23, 2026 | 11.00 | 11.00 | 9.25 | 10.20 | 10.20 | -8.11% | 50,000 |
| Mar 20, 2026 | 11.55 | 11.55 | 11.00 | 11.10 | 11.10 | 3.74% | 25,000 |
| Mar 19, 2026 | 12.20 | 12.20 | 10.70 | 10.70 | 10.70 | -4.89% | 35,000 |
| Mar 18, 2026 | 12.65 | 12.65 | 11.25 | 11.25 | 11.25 | -3.02% | 35,000 |
| Mar 16, 2026 | 11.00 | 11.60 | 10.95 | 11.60 | 11.60 | - | 30,000 |
| Mar 13, 2026 | 12.25 | 12.25 | 11.40 | 11.60 | 11.60 | -2.93% | 45,000 |
| Mar 12, 2026 | 11.50 | 12.30 | 11.50 | 11.95 | 11.95 | -2.85% | 25,000 |
| Mar 11, 2026 | 12.45 | 12.50 | 11.20 | 12.30 | 12.30 | 4.24% | 50,000 |
| Mar 10, 2026 | 12.95 | 12.95 | 11.75 | 11.80 | 11.80 | -2.48% | 45,000 |
| 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 |