Century Enka Limited CENTENKA
NSE · India · Process Industries
INR 535.50-19.10 (-3.44%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 537.80 | -3.03% | INR 547.30 | INR 550.40 | INR 530.55 | 29.19K |
| 2026-09-30 | INR 554.60 | +0.93% | INR 552.00 | INR 569.30 | INR 551.55 | 24.86K |
| 2026-09-29 | INR 549.50 | -0.64% | INR 558.60 | INR 560.20 | INR 541.00 | 20.06K |
| 2026-09-28 | INR 553.05 | -3.14% | INR 570.95 | INR 574.70 | INR 550.35 | 27.04K |
| 2026-09-25 | INR 570.95 | +0.60% | INR 570.50 | INR 575.05 | INR 558.00 | 19.07K |
| 2026-09-24 | INR 567.55 | -2.24% | INR 581.95 | INR 581.95 | INR 565.00 | 18.96K |
| 2026-09-23 | INR 580.55 | +2.32% | INR 565.65 | INR 584.00 | INR 565.65 | 33.02K |
| 2026-09-22 | INR 567.40 | -0.79% | INR 571.90 | INR 584.00 | INR 565.20 | 19.45K |
| 2026-09-21 | INR 571.90 | +1.86% | INR 563.00 | INR 574.00 | INR 559.05 | 30.42K |
| 2026-09-18 | INR 561.45 | -0.52% | INR 570.75 | INR 570.75 | INR 551.85 | 33.97K |
| 2026-09-17 | INR 564.40 | +0.53% | INR 561.50 | INR 571.45 | INR 557.05 | 30.68K |
| 2026-09-16 | INR 561.45 | +2.01% | INR 553.15 | INR 565.00 | INR 535.80 | 51.39K |
| 2026-09-15 | INR 550.40 | -2.65% | INR 568.90 | INR 570.10 | INR 546.55 | 42.06K |
| 2026-09-14 | INR 565.40 | 0.00% | INR 565.40 | INR 565.40 | INR 565.40 | 0 |
| 2026-09-11 | INR 565.40 | -0.65% | INR 568.50 | INR 569.45 | INR 552.30 | 67.71K |
| 2026-09-10 | INR 569.10 | -0.30% | INR 573.30 | INR 576.20 | INR 563.90 | 139.33K |
| 2026-09-09 | INR 570.80 | -3.12% | INR 593.70 | INR 596.95 | INR 566.20 | 131.15K |
| 2026-09-08 | INR 589.20 | -2.94% | INR 609.95 | INR 611.65 | INR 586.55 | 78.03K |
| 2026-09-07 | INR 607.05 | -0.30% | INR 618.30 | INR 624.95 | INR 602.00 | 131.35K |
| 2026-09-04 | INR 608.90 | -1.26% | INR 620.00 | INR 620.00 | INR 607.05 | 126.47K |
| 2026-09-03 | INR 616.65 | +2.37% | INR 620.00 | INR 635.00 | INR 608.95 | 1.86M |
| 2026-09-02 | INR 602.35 | +10.71% | INR 560.00 | INR 624.80 | INR 560.00 | 9.59M |
| 2026-09-01 | INR 544.10 | -0.49% | INR 544.15 | INR 554.45 | INR 542.00 | 16.42K |
| 2026-08-31 | INR 546.80 | -0.11% | INR 546.60 | INR 549.30 | INR 540.50 | 24.61K |
| 2026-08-28 | INR 547.40 | +0.02% | INR 548.40 | INR 553.00 | INR 544.00 | 20.80K |
| 2026-08-27 | INR 547.30 | -1.84% | INR 560.00 | INR 560.00 | INR 545.10 | 33.26K |
| 2026-08-26 | INR 557.55 | +1.01% | INR 555.00 | INR 561.00 | INR 548.90 | 24.56K |
| 2026-08-25 | INR 552.00 | -0.15% | INR 552.85 | INR 557.75 | INR 549.50 | 30.35K |
| 2026-08-24 | INR 552.85 | -2.86% | INR 571.95 | INR 571.95 | INR 551.20 | 51.03K |
| 2026-08-21 | INR 569.15 | +0.38% | INR 573.10 | INR 580.00 | INR 558.50 | 55.88K |
| 2026-08-20 | INR 567.00 | -0.51% | INR 568.05 | INR 577.30 | INR 562.10 | 39.20K |
| 2026-08-19 | INR 569.90 | -1.15% | INR 579.95 | INR 580.00 | INR 566.55 | 22.81K |
| 2026-08-18 | INR 576.55 | +0.69% | INR 578.50 | INR 585.60 | INR 573.30 | 32.77K |
| 2026-08-17 | INR 572.60 | +0.61% | INR 569.95 | INR 576.00 | INR 562.70 | 66.46K |
| 2026-08-14 | INR 569.15 | -2.19% | INR 582.00 | INR 585.45 | INR 566.00 | 50.42K |
| 2026-08-13 | INR 581.90 | -3.67% | INR 594.90 | INR 595.65 | INR 575.40 | 86.09K |
| 2026-08-12 | INR 604.10 | 0.00% | INR 605.00 | INR 612.40 | INR 602.00 | 87.96K |
| 2026-08-11 | INR 604.10 | -1.04% | INR 610.45 | INR 618.40 | INR 601.10 | 64.67K |
| 2026-08-10 | INR 610.45 | +0.03% | INR 612.00 | INR 615.00 | INR 605.60 | 44.96K |
| 2026-08-07 | INR 610.25 | +1.25% | INR 604.00 | INR 623.95 | INR 604.00 | 85.81K |
| 2026-08-06 | INR 602.70 | -1.67% | INR 613.00 | INR 614.95 | INR 600.10 | 68.94K |
| 2026-08-05 | INR 612.95 | -1.22% | INR 624.00 | INR 629.05 | INR 609.90 | 60.49K |
| 2026-08-04 | INR 620.50 | -0.18% | INR 627.00 | INR 631.30 | INR 616.35 | 79.53K |
| 2026-08-03 | INR 621.60 | +1.83% | INR 615.00 | INR 625.90 | INR 614.50 | 161.40K |
| 2026-07-31 | INR 610.45 | +0.73% | INR 608.00 | INR 614.50 | INR 602.05 | 109.94K |
| 2026-07-30 | INR 606.00 | -0.86% | INR 612.00 | INR 625.00 | INR 602.70 | 279.36K |
| 2026-07-29 | INR 611.25 | +1.84% | INR 606.80 | INR 671.65 | INR 606.80 | 2.83M |
| 2026-07-28 | INR 600.20 | +3.88% | INR 581.00 | INR 653.00 | INR 565.85 | 2.37M |
| 2026-07-27 | INR 577.80 | +0.63% | INR 577.00 | INR 597.00 | INR 575.10 | 117.96K |
| 2026-07-24 | INR 574.20 | +1.58% | INR 555.35 | INR 583.50 | INR 555.35 | 61.70K |
| 2026-07-23 | INR 565.25 | +1.18% | INR 560.00 | INR 568.00 | INR 550.35 | 53.65K |
| 2026-07-22 | INR 558.65 | +2.63% | INR 544.35 | INR 565.00 | INR 532.50 | 71.02K |
| 2026-07-21 | INR 544.35 | -0.92% | INR 547.75 | INR 553.95 | INR 540.20 | 28.98K |
| 2026-07-20 | INR 549.40 | +1.48% | INR 541.40 | INR 556.65 | INR 541.40 | 38.69K |
| 2026-07-17 | INR 541.40 | -0.43% | INR 541.05 | INR 545.95 | INR 533.40 | 38.21K |
| 2026-07-16 | INR 543.75 | -1.11% | INR 556.00 | INR 574.20 | INR 536.50 | 147.71K |
| 2026-07-15 | INR 549.85 | +3.79% | INR 533.70 | INR 622.00 | INR 515.00 | 1.83M |
| 2026-07-14 | INR 529.75 | +0.02% | INR 531.95 | INR 536.00 | INR 521.70 | 23.59K |
| 2026-07-13 | INR 529.65 | +1.23% | INR 523.00 | INR 534.95 | INR 521.55 | 17.82K |
| 2026-07-10 | INR 523.20 | +1.39% | INR 518.00 | INR 526.95 | INR 518.00 | 17.45K |
| 2026-07-09 | INR 516.05 | +1.72% | INR 509.00 | INR 522.95 | INR 507.00 | 50.14K |
| 2026-07-08 | INR 507.30 | -3.40% | INR 523.35 | INR 527.25 | INR 503.65 | 37.29K |
| 2026-07-07 | INR 525.15 | -0.05% | INR 522.20 | INR 528.10 | INR 519.40 | 13.52K |
| 2026-07-06 | INR 525.40 | -1.80% | INR 537.00 | INR 538.00 | INR 522.35 | 26.32K |
| 2026-07-03 | INR 535.05 | +0.34% | INR 535.55 | INR 542.00 | INR 531.90 | 28.63K |
| 2026-07-02 | INR 533.25 | +0.54% | INR 534.35 | INR 535.45 | INR 530.00 | 16.12K |
| 2026-07-01 | INR 530.40 | +1.99% | INR 520.00 | INR 532.65 | INR 520.00 | 34.26K |
| 2026-06-30 | INR 520.05 | +1.31% | INR 511.05 | INR 533.00 | INR 511.05 | 40.56K |
| 2026-06-29 | INR 513.35 | -0.88% | INR 512.85 | INR 519.30 | INR 510.45 | 21.94K |
| 2026-06-26 | INR 517.90 | 0.00% | INR 517.90 | INR 517.90 | INR 517.90 | 0 |
| 2026-06-25 | INR 517.90 | -1.11% | INR 530.75 | INR 530.75 | INR 513.05 | 28.51K |
| 2026-06-24 | INR 523.70 | -0.18% | INR 528.15 | INR 531.85 | INR 518.60 | 43.03K |
| 2026-06-23 | INR 524.65 | -3.63% | INR 548.00 | INR 548.00 | INR 518.90 | 44.51K |
| 2026-06-22 | INR 544.40 | +3.72% | INR 528.30 | INR 555.00 | INR 525.10 | 187.43K |
| 2026-06-19 | INR 524.85 | +3.54% | INR 508.95 | INR 538.00 | INR 502.00 | 172.89K |
| 2026-06-18 | INR 506.90 | +0.44% | INR 508.00 | INR 513.35 | INR 501.10 | 24.38K |
| 2026-06-17 | INR 504.70 | +0.84% | INR 507.25 | INR 515.35 | INR 495.45 | 54.23K |
| 2026-06-16 | INR 500.50 | +0.41% | INR 498.50 | INR 504.00 | INR 491.00 | 29.29K |
| 2026-06-15 | INR 498.45 | -0.69% | INR 511.90 | INR 514.00 | INR 493.60 | 44.63K |
| 2026-06-12 | INR 501.90 | +2.46% | INR 507.15 | INR 507.15 | INR 494.55 | 17.02K |
| 2026-06-11 | INR 489.85 | -2.52% | INR 502.50 | INR 502.65 | INR 483.90 | 41.08K |
| 2026-06-10 | INR 502.50 | -1.05% | INR 513.00 | INR 513.00 | INR 500.00 | 38.77K |
| 2026-06-09 | INR 507.85 | +2.24% | INR 502.65 | INR 509.90 | INR 495.00 | 34.67K |
| 2026-06-08 | INR 496.70 | -4.28% | INR 517.00 | INR 521.90 | INR 493.65 | 41.16K |
| 2026-06-05 | INR 518.90 | +4.90% | INR 497.00 | INR 527.90 | INR 493.55 | 131.16K |
| 2026-06-04 | INR 494.65 | -1.55% | INR 501.70 | INR 506.40 | INR 492.50 | 18.80K |
| 2026-06-03 | INR 502.45 | -0.55% | INR 508.00 | INR 517.80 | INR 495.30 | 49.81K |
| 2026-06-02 | INR 505.25 | +3.86% | INR 484.50 | INR 513.00 | INR 476.45 | 42.10K |
| 2026-06-01 | INR 486.45 | -0.16% | INR 496.95 | INR 503.50 | INR 485.10 | 41.37K |
| 2026-05-29 | INR 487.25 | -1.16% | INR 495.00 | INR 498.00 | INR 483.00 | 70.21K |