Enser Communications Limited ENSER
NSE · India · Commercial Services
INR 204.80-2.60 (-1.25%)
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 15.25 | 0.00% | INR 15.40 | INR 15.75 | INR 15.20 | 35.00K |
| 2026-09-30 | INR 15.25 | +1.67% | INR 15.10 | INR 15.25 | INR 15.00 | 85.00K |
| 2026-09-29 | INR 15.00 | -1.64% | INR 15.00 | INR 15.05 | INR 14.45 | 25.00K |
| 2026-09-28 | INR 15.25 | +0.66% | INR 15.10 | INR 15.25 | INR 15.10 | 15.00K |
| 2026-09-25 | INR 15.15 | +3.06% | INR 14.50 | INR 15.15 | INR 14.25 | 60.00K |
| 2026-09-24 | INR 14.70 | -3.61% | INR 15.45 | INR 15.45 | INR 14.30 | 40.00K |
| 2026-09-23 | INR 15.25 | -1.29% | INR 15.45 | INR 15.45 | INR 15.00 | 80.00K |
| 2026-09-22 | INR 15.45 | +6.55% | INR 15.00 | INR 16.25 | INR 15.00 | 85.00K |
| 2026-09-21 | INR 14.50 | +2.84% | INR 14.90 | INR 15.00 | INR 14.50 | 50.00K |
| 2026-09-18 | INR 14.10 | -6.00% | INR 15.20 | INR 15.20 | INR 14.05 | 35.00K |
| 2026-09-17 | INR 15.00 | +2.04% | INR 15.00 | INR 15.15 | INR 14.05 | 40.00K |
| 2026-09-16 | INR 14.70 | +4.63% | INR 14.70 | INR 14.70 | INR 14.70 | 5.00K |
| 2026-09-15 | INR 14.05 | -7.26% | INR 14.05 | INR 14.05 | INR 14.05 | 10.00K |
| 2026-09-11 | INR 15.15 | +2.36% | INR 15.50 | INR 15.50 | INR 15.15 | 40.00K |
| 2026-09-10 | INR 14.80 | -2.95% | INR 14.15 | INR 15.15 | INR 14.15 | 40.00K |
| 2026-09-09 | INR 15.25 | 0.00% | INR 15.25 | INR 15.25 | INR 15.25 | 0 |
| 2026-09-08 | INR 15.25 | +0.99% | INR 15.25 | INR 15.35 | INR 14.15 | 80.00K |
| 2026-09-07 | INR 15.10 | -1.31% | INR 15.25 | INR 15.25 | INR 15.00 | 55.00K |
| 2026-09-04 | INR 15.30 | +3.38% | INR 15.35 | INR 15.35 | INR 15.25 | 50.00K |
| 2026-09-03 | INR 14.80 | -3.27% | INR 15.00 | INR 15.60 | INR 14.35 | 55.00K |
| 2026-09-02 | INR 15.30 | +2.68% | INR 15.00 | INR 15.40 | INR 15.00 | 65.00K |
| 2026-09-01 | INR 14.90 | +0.34% | INR 15.50 | INR 15.60 | INR 14.50 | 95.00K |
| 2026-08-31 | INR 14.85 | -0.34% | INR 15.40 | INR 15.50 | INR 14.00 | 85.00K |
| 2026-08-28 | INR 14.90 | -1.97% | INR 15.30 | INR 15.30 | INR 14.50 | 80.00K |
| 2026-08-27 | INR 15.20 | +2.01% | INR 15.40 | INR 15.40 | INR 15.00 | 85.00K |
| 2026-08-26 | INR 14.90 | -3.25% | INR 15.55 | INR 15.70 | INR 14.50 | 50.00K |
| 2026-08-25 | INR 15.40 | 0.00% | INR 15.40 | INR 15.50 | INR 14.75 | 115.00K |
| 2026-08-24 | INR 15.40 | +0.33% | INR 15.50 | INR 15.85 | INR 15.40 | 170.00K |
| 2026-08-21 | INR 15.35 | +1.66% | INR 16.80 | INR 16.80 | INR 15.30 | 30.00K |
| 2026-08-20 | INR 15.10 | -0.33% | INR 15.30 | INR 15.50 | INR 14.20 | 70.00K |
| 2026-08-19 | INR 15.15 | -0.66% | INR 15.30 | INR 15.50 | INR 15.10 | 75.00K |
| 2026-08-18 | INR 15.25 | +6.27% | INR 14.75 | INR 15.90 | INR 14.75 | 70.00K |
| 2026-08-17 | INR 14.35 | +0.35% | INR 14.50 | INR 14.55 | INR 14.25 | 25.00K |
| 2026-08-14 | INR 14.30 | +0.70% | INR 14.00 | INR 14.30 | INR 14.00 | 10.00K |
| 2026-08-13 | INR 14.20 | -1.05% | INR 15.85 | INR 15.85 | INR 13.00 | 65.00K |
| 2026-08-12 | INR 14.35 | +3.99% | INR 13.80 | INR 14.40 | INR 13.05 | 25.00K |
| 2026-08-11 | INR 13.80 | -6.12% | INR 13.80 | INR 13.80 | INR 13.80 | 5.00K |
| 2026-08-10 | INR 14.70 | -5.16% | INR 15.50 | INR 15.50 | INR 14.35 | 40.00K |
| 2026-08-07 | INR 15.50 | -3.43% | INR 16.50 | INR 16.80 | INR 15.30 | 30.00K |
| 2026-08-06 | INR 16.05 | +2.56% | INR 16.00 | INR 16.20 | INR 15.90 | 100.00K |
| 2026-08-05 | INR 15.65 | +3.64% | INR 15.80 | INR 15.90 | INR 15.40 | 60.00K |
| 2026-08-04 | INR 15.10 | +3.78% | INR 15.00 | INR 15.25 | INR 14.90 | 135.00K |
| 2026-08-03 | INR 14.55 | +5.82% | INR 14.10 | INR 14.70 | INR 14.00 | 165.00K |
| 2026-07-31 | INR 13.75 | -1.08% | INR 13.30 | INR 13.75 | INR 13.30 | 20.00K |
| 2026-07-30 | INR 13.90 | +3.73% | INR 14.50 | INR 14.50 | INR 13.90 | 10.00K |
| 2026-07-29 | INR 13.40 | -3.25% | INR 15.00 | INR 15.00 | INR 13.15 | 35.00K |
| 2026-07-28 | INR 13.85 | -4.15% | INR 15.60 | INR 15.60 | INR 13.65 | 45.00K |
| 2026-07-27 | INR 14.45 | +5.86% | INR 14.70 | INR 14.70 | INR 14.45 | 10.00K |
| 2026-07-24 | INR 13.65 | +6.64% | INR 13.30 | INR 14.00 | INR 12.55 | 90.00K |
| 2026-07-23 | INR 12.80 | -2.29% | INR 13.10 | INR 13.50 | INR 12.80 | 25.00K |
| 2026-07-22 | INR 13.10 | -2.96% | INR 14.40 | INR 14.40 | INR 12.70 | 30.00K |
| 2026-07-21 | INR 13.50 | +6.72% | INR 13.30 | INR 13.50 | INR 13.30 | 15.00K |
| 2026-07-20 | INR 12.65 | +1.61% | INR 11.60 | INR 13.30 | INR 11.25 | 215.00K |
| 2026-07-17 | INR 12.45 | -1.58% | INR 12.65 | INR 12.65 | INR 12.15 | 25.00K |
| 2026-07-16 | INR 12.65 | -4.89% | INR 13.00 | INR 13.00 | INR 12.65 | 45.00K |
| 2026-07-15 | INR 13.30 | -4.66% | INR 13.95 | INR 14.00 | INR 13.30 | 65.00K |
| 2026-07-14 | INR 13.95 | -0.36% | INR 13.95 | INR 13.95 | INR 13.95 | 5.00K |
| 2026-07-13 | INR 14.00 | -1.75% | INR 14.60 | INR 14.60 | INR 13.65 | 35.00K |
| 2026-07-10 | INR 14.25 | -4.68% | INR 15.35 | INR 15.35 | INR 14.25 | 50.00K |
| 2026-07-09 | INR 14.95 | +1.70% | INR 15.05 | INR 15.05 | INR 14.05 | 15.00K |
| 2026-07-08 | INR 14.70 | +2.44% | INR 14.35 | INR 14.70 | INR 14.35 | 10.00K |
| 2026-07-07 | INR 14.35 | -2.38% | INR 14.35 | INR 14.35 | INR 14.35 | 5.00K |
| 2026-07-06 | INR 14.70 | 0.00% | INR 14.70 | INR 14.70 | INR 14.70 | 0 |
| 2026-07-03 | INR 14.70 | +0.68% | INR 15.30 | INR 15.30 | INR 14.00 | 60.00K |
| 2026-07-02 | INR 14.60 | +3.91% | INR 14.60 | INR 14.60 | INR 14.60 | 5.00K |
| 2026-07-01 | INR 14.05 | -3.10% | INR 14.75 | INR 14.90 | INR 14.05 | 20.00K |
| 2026-06-30 | INR 14.50 | -2.03% | INR 14.15 | INR 15.10 | INR 14.15 | 20.00K |
| 2026-06-29 | INR 14.80 | -4.52% | INR 16.00 | INR 16.00 | INR 14.80 | 45.00K |
| 2026-06-26 | INR 15.50 | 0.00% | INR 15.50 | INR 15.50 | INR 15.50 | 0 |
| 2026-06-25 | INR 15.50 | -2.21% | INR 15.50 | INR 15.50 | INR 15.50 | 5.00K |
| 2026-06-24 | INR 15.85 | -0.31% | INR 15.85 | INR 15.85 | INR 15.85 | 5.00K |
| 2026-06-23 | INR 15.90 | 0.00% | INR 16.20 | INR 16.50 | INR 15.90 | 25.00K |
| 2026-06-22 | INR 15.90 | -3.64% | INR 15.75 | INR 16.20 | INR 15.70 | 55.00K |
| 2026-06-19 | INR 16.50 | -2.65% | INR 16.95 | INR 16.95 | INR 16.50 | 35.00K |
| 2026-06-18 | INR 16.95 | +0.30% | INR 16.95 | INR 16.95 | INR 16.90 | 25.00K |
| 2026-06-17 | INR 16.90 | -0.88% | INR 16.90 | INR 17.05 | INR 16.20 | 40.00K |
| 2026-06-16 | INR 17.05 | +3.33% | INR 16.70 | INR 17.15 | INR 15.75 | 125.00K |
| 2026-06-15 | INR 16.50 | +3.13% | INR 16.75 | INR 16.75 | INR 16.20 | 105.00K |
| 2026-06-12 | INR 16.00 | +3.23% | INR 14.75 | INR 16.00 | INR 14.75 | 60.00K |
| 2026-06-11 | INR 15.50 | +1.97% | INR 15.60 | INR 15.85 | INR 14.45 | 145.00K |
| 2026-06-10 | INR 15.20 | +4.83% | INR 14.60 | INR 15.20 | INR 14.60 | 45.00K |
| 2026-06-09 | INR 14.50 | -2.68% | INR 14.20 | INR 14.50 | INR 14.20 | 10.00K |
| 2026-06-08 | INR 14.90 | -0.67% | INR 14.90 | INR 14.90 | INR 14.90 | 5.00K |
| 2026-06-05 | INR 15.00 | -0.66% | INR 15.10 | INR 15.10 | INR 15.00 | 25.00K |
| 2026-06-04 | INR 15.10 | 0.00% | INR 15.10 | INR 15.10 | INR 15.10 | 0 |
| 2026-06-03 | INR 15.10 | 0.00% | INR 15.10 | INR 15.10 | INR 15.10 | 5.00K |
| 2026-06-02 | INR 15.10 | -2.58% | INR 15.85 | INR 15.85 | INR 15.10 | 40.00K |
| 2026-06-01 | INR 15.50 | -3.43% | INR 16.40 | INR 16.40 | INR 15.45 | 30.00K |
| 2026-05-29 | INR 16.05 | +4.22% | INR 15.40 | INR 16.15 | INR 15.40 | 65.00K |
| 2026-05-28 | INR 15.40 | 0.00% | INR 15.40 | INR 15.40 | INR 15.40 | 0 |