Enfuse Solutions Ltd. ENFUSE
NSE · India · Technology Services
INR 184.00-6.95 (-3.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 154.00 | +3.63% | INR 145.00 | INR 154.00 | INR 141.00 | 2.40K |
| 2026-09-29 | INR 148.60 | -0.27% | INR 148.60 | INR 148.60 | INR 148.60 | 600 |
| 2026-09-28 | INR 149.00 | +2.76% | INR 138.00 | INR 149.00 | INR 138.00 | 1.20K |
| 2026-09-25 | INR 145.00 | -3.33% | INR 145.00 | INR 145.00 | INR 145.00 | 600 |
| 2026-09-24 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 0 |
| 2026-09-23 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 1.20K |
| 2026-09-22 | INR 150.00 | -0.66% | INR 150.00 | INR 150.00 | INR 150.00 | 600 |
| 2026-09-21 | INR 151.00 | +6.34% | INR 142.05 | INR 153.00 | INR 142.05 | 3.00K |
| 2026-09-18 | INR 142.00 | 0.00% | INR 142.00 | INR 142.00 | INR 142.00 | 1.80K |
| 2026-09-17 | INR 142.00 | -7.76% | INR 142.00 | INR 142.00 | INR 142.00 | 600 |
| 2026-09-16 | INR 153.95 | +5.09% | INR 147.00 | INR 153.95 | INR 147.00 | 1.20K |
| 2026-09-15 | INR 146.50 | -7.28% | INR 148.00 | INR 148.00 | INR 145.00 | 1.20K |
| 2026-09-14 | INR 158.00 | 0.00% | INR 158.00 | INR 158.00 | INR 158.00 | 0 |
| 2026-09-11 | INR 158.00 | 0.00% | INR 158.00 | INR 158.00 | INR 158.00 | 0 |
| 2026-09-10 | INR 158.00 | 0.00% | INR 158.00 | INR 158.00 | INR 158.00 | 0 |
| 2026-09-09 | INR 158.00 | 0.00% | INR 158.00 | INR 158.00 | INR 158.00 | 600 |
| 2026-09-08 | INR 158.00 | -1.25% | INR 158.00 | INR 158.00 | INR 158.00 | 1.20K |
| 2026-09-07 | INR 160.00 | +3.23% | INR 160.00 | INR 160.00 | INR 160.00 | 600 |
| 2026-09-04 | INR 155.00 | -3.58% | INR 155.05 | INR 155.05 | INR 155.00 | 1.80K |
| 2026-09-03 | INR 160.75 | +0.47% | INR 188.00 | INR 188.00 | INR 160.00 | 3.60K |
| 2026-09-02 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 1.20K |
| 2026-09-01 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 158.40 | 1.80K |
| 2026-08-31 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 0 |
| 2026-08-28 | INR 160.00 | -0.62% | INR 160.00 | INR 160.00 | INR 160.00 | 600 |
| 2026-08-27 | INR 161.00 | +0.63% | INR 160.00 | INR 161.00 | INR 160.00 | 1.20K |
| 2026-08-26 | INR 160.00 | +3.23% | INR 165.00 | INR 170.00 | INR 160.00 | 2.40K |
| 2026-08-25 | INR 155.00 | -3.13% | INR 160.00 | INR 160.00 | INR 155.00 | 1.20K |
| 2026-08-24 | INR 160.00 | -2.44% | INR 160.00 | INR 160.00 | INR 160.00 | 1.20K |
| 2026-08-21 | INR 164.00 | 0.00% | INR 164.00 | INR 164.00 | INR 164.00 | 0 |
| 2026-08-20 | INR 164.00 | 0.00% | INR 164.00 | INR 164.00 | INR 164.00 | 0 |
| 2026-08-19 | INR 164.00 | +1.55% | INR 164.00 | INR 164.00 | INR 164.00 | 600 |
| 2026-08-18 | INR 161.50 | +1.13% | INR 177.00 | INR 177.00 | INR 161.50 | 1.20K |
| 2026-08-17 | INR 159.70 | -3.24% | INR 161.00 | INR 161.00 | INR 159.70 | 3.60K |
| 2026-08-14 | INR 165.05 | -2.34% | INR 166.00 | INR 166.00 | INR 165.00 | 3.00K |
| 2026-08-13 | INR 169.00 | -0.56% | INR 170.00 | INR 170.00 | INR 169.00 | 1.80K |
| 2026-08-12 | INR 169.95 | 0.00% | INR 169.95 | INR 169.95 | INR 169.95 | 0 |
| 2026-08-11 | INR 169.95 | -1.13% | INR 165.00 | INR 169.95 | INR 164.00 | 4.20K |
| 2026-08-10 | INR 171.90 | +4.18% | INR 162.00 | INR 171.90 | INR 162.00 | 2.40K |
| 2026-08-07 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 0 |
| 2026-08-06 | INR 165.00 | 0.00% | INR 170.00 | INR 170.00 | INR 165.00 | 3.60K |
| 2026-08-05 | INR 165.00 | +0.61% | INR 170.00 | INR 170.00 | INR 160.00 | 10.80K |
| 2026-08-04 | INR 164.00 | +3.02% | INR 178.00 | INR 178.00 | INR 162.00 | 3.60K |
| 2026-08-03 | INR 159.20 | -3.22% | INR 160.00 | INR 169.00 | INR 159.20 | 4.80K |
| 2026-07-31 | INR 164.50 | 0.00% | INR 164.50 | INR 164.50 | INR 164.50 | 0 |
| 2026-07-30 | INR 164.50 | 0.00% | INR 164.50 | INR 164.50 | INR 164.50 | 0 |
| 2026-07-29 | INR 164.50 | -0.30% | INR 166.70 | INR 167.90 | INR 164.00 | 5.40K |
| 2026-07-28 | INR 165.00 | -3.51% | INR 165.00 | INR 165.00 | INR 165.00 | 600 |
| 2026-07-27 | INR 171.00 | +3.64% | INR 171.00 | INR 171.00 | INR 171.00 | 600 |
| 2026-07-24 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 0 |
| 2026-07-23 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 0 |
| 2026-07-22 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 0 |
| 2026-07-21 | INR 165.00 | +0.33% | INR 148.00 | INR 165.00 | INR 148.00 | 1.20K |
| 2026-07-20 | INR 164.45 | +1.29% | INR 153.00 | INR 164.45 | INR 153.00 | 3.00K |
| 2026-07-17 | INR 162.35 | -2.78% | INR 167.00 | INR 167.00 | INR 161.00 | 2.40K |
| 2026-07-16 | INR 167.00 | 0.00% | INR 167.00 | INR 167.00 | INR 167.00 | 0 |
| 2026-07-15 | INR 167.00 | -2.34% | INR 166.05 | INR 167.00 | INR 164.50 | 7.80K |
| 2026-07-14 | INR 171.00 | +0.47% | INR 172.00 | INR 172.45 | INR 169.00 | 2.40K |
| 2026-07-13 | INR 170.20 | -1.05% | INR 179.00 | INR 179.00 | INR 169.50 | 6.00K |
| 2026-07-10 | INR 172.00 | +0.58% | INR 190.00 | INR 190.00 | INR 172.00 | 2.40K |
| 2026-07-09 | INR 171.00 | +1.79% | INR 171.00 | INR 171.00 | INR 171.00 | 600 |
| 2026-07-08 | INR 168.00 | -1.75% | INR 159.00 | INR 170.70 | INR 159.00 | 4.80K |
| 2026-07-07 | INR 171.00 | +8.23% | INR 152.00 | INR 185.00 | INR 152.00 | 7.80K |
| 2026-07-06 | INR 158.00 | -1.86% | INR 167.00 | INR 167.00 | INR 158.00 | 4.20K |
| 2026-07-03 | INR 161.00 | -1.62% | INR 160.00 | INR 161.00 | INR 160.00 | 1.20K |
| 2026-07-02 | INR 163.65 | 0.00% | INR 163.65 | INR 163.65 | INR 163.65 | 0 |
| 2026-07-01 | INR 163.65 | +2.31% | INR 163.65 | INR 163.65 | INR 163.65 | 600 |
| 2026-06-30 | INR 159.95 | -2.38% | INR 167.00 | INR 167.00 | INR 159.95 | 7.20K |
| 2026-06-29 | INR 163.85 | +3.70% | INR 163.95 | INR 163.95 | INR 163.85 | 1.20K |
| 2026-06-26 | INR 158.00 | 0.00% | INR 158.00 | INR 158.00 | INR 158.00 | 0 |
| 2026-06-25 | INR 158.00 | -1.25% | INR 158.00 | INR 160.00 | INR 158.00 | 1.80K |
| 2026-06-24 | INR 160.00 | -0.03% | INR 162.20 | INR 162.20 | INR 160.00 | 1.80K |
| 2026-06-23 | INR 160.05 | 0.00% | INR 160.05 | INR 160.05 | INR 160.05 | 0 |
| 2026-06-22 | INR 160.05 | -3.00% | INR 161.00 | INR 161.00 | INR 160.00 | 3.60K |
| 2026-06-19 | INR 165.00 | +2.48% | INR 160.05 | INR 165.00 | INR 160.00 | 1.80K |
| 2026-06-18 | INR 161.00 | -5.29% | INR 174.00 | INR 174.00 | INR 160.00 | 4.20K |
| 2026-06-17 | INR 170.00 | +0.59% | INR 170.00 | INR 170.00 | INR 170.00 | 600 |
| 2026-06-16 | INR 169.00 | +2.42% | INR 169.00 | INR 169.00 | INR 169.00 | 600 |
| 2026-06-15 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 600 |
| 2026-06-12 | INR 165.00 | -0.60% | INR 165.00 | INR 165.00 | INR 165.00 | 1.20K |
| 2026-06-11 | INR 166.00 | 0.00% | INR 166.00 | INR 166.00 | INR 166.00 | 0 |
| 2026-06-10 | INR 166.00 | +3.43% | INR 160.05 | INR 169.95 | INR 160.05 | 1.80K |
| 2026-06-09 | INR 160.50 | -5.59% | INR 174.95 | INR 182.00 | INR 160.00 | 11.40K |
| 2026-06-08 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-05 | INR 170.00 | -10.22% | INR 185.00 | INR 185.00 | INR 170.00 | 3.60K |
| 2026-06-04 | INR 189.35 | +13.38% | INR 167.00 | INR 190.50 | INR 167.00 | 6.60K |
| 2026-06-03 | INR 167.00 | -1.76% | INR 161.10 | INR 167.00 | INR 160.00 | 7.20K |
| 2026-06-02 | INR 170.00 | +3.25% | INR 166.00 | INR 170.00 | INR 166.00 | 1.80K |
| 2026-06-01 | INR 164.65 | -4.99% | INR 186.00 | INR 186.00 | INR 160.00 | 12.60K |
| 2026-05-29 | INR 173.30 | -4.78% | INR 180.00 | INR 180.00 | INR 171.65 | 5.40K |
| 2026-05-28 | INR 182.00 | 0.00% | INR 182.00 | INR 182.00 | INR 182.00 | 0 |