tiprankstipranks
Trending News
More News >
Century Enka Limited (IN:CENTENKA)
:CENTENKA
India Market

Century Enka Limited (CENTENKA) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
499.00
511.15
499.00
503.80
503.80
+0.99%
1,635
0.44
Jun 27, 2025
507.05
507.05
496.45
498.85
498.85
-1.41%
1,781
0.48
Jun 26, 2025
510.05
515.80
501.30
506.00
506.00
-1.20%
1,381
0.37
Jun 25, 2025
505.45
516.10
504.00
512.15
512.15
+1.35%
2,172
0.58
Jun 24, 2025
505.70
513.65
501.75
505.35
505.35
+1.35%
1,866
0.50
Jun 23, 2025
495.15
500.95
488.05
498.60
498.60
+0.49%
1,635
0.44
Jun 20, 2025
498.50
499.95
488.30
496.15
496.15
+0.01%
1,362
0.36
Jun 19, 2025
497.75
503.90
489.10
496.10
496.10
-1.18%
2,865
0.76
Jun 18, 2025
495.15
504.30
489.95
502.00
502.00
+0.47%
2,854
0.75
Jun 17, 2025
491.95
507.70
487.80
499.65
499.65
+1.86%
7,986
2.15
Jun 16, 2025
484.00
494.35
475.15
490.55
490.55
+1.37%
4,171
1.12
Jun 13, 2025
475.55
485.00
469.75
483.90
483.90
+0.46%
1,744
0.47
Jun 12, 2025
485.15
486.15
480.05
481.70
481.70
-0.59%
4,854
1.32
Jun 11, 2025
483.05
493.20
477.70
484.55
484.55
+0.95%
2,370
0.65
Jun 10, 2025
482.45
483.40
477.75
480.00
480.00
+0.66%
2,134
0.59
Jun 09, 2025
473.70
484.85
473.70
476.85
476.85
+2.38%
2,188
0.60
Jun 06, 2025
473.55
473.70
463.75
465.75
465.75
-1.15%
1,702
0.47
Jun 05, 2025
466.95
476.30
466.85
471.15
471.15
+1.55%
2,870
0.78
Jun 04, 2025
461.55
466.10
458.20
463.95
463.95
+0.35%
2,913
0.78
Jun 03, 2025
465.00
468.20
461.00
462.35
462.35
+0.01%
1,869
0.47
Jun 02, 2025
465.25
465.65
458.45
462.30
462.30
-1.30%
2,876
0.70
May 30, 2025
468.65
470.85
464.00
468.40
468.40
+0.01%
851
0.20
May 29, 2025
461.05
472.80
461.05
468.35
468.35
+0.09%
4,243
1.03
May 28, 2025
477.50
477.50
466.30
467.95
467.95
-1.10%
2,177
0.53
May 27, 2025
466.75
478.00
466.05
473.15
473.15
+0.81%
4,536
1.10
May 26, 2025
469.10
473.50
466.60
469.35
469.35
+0.42%
3,005
0.73
May 23, 2025
464.45
469.00
457.15
467.40
467.40
+0.67%
2,975
0.72
May 22, 2025
460.05
466.30
458.00
464.30
464.30
+0.69%
4,216
1.02
May 21, 2025
454.80
463.55
450.85
461.10
461.10
+1.39%
2,592
0.60
May 20, 2025
453.85
457.55
448.05
454.80
454.80
+0.09%
7,892
1.85
May 19, 2025
450.00
458.75
449.20
454.40
454.40
+1.69%
6,680
1.60
May 16, 2025
432.00
452.65
432.00
446.85
446.85
+2.90%
4,779
1.16
May 15, 2025
433.40
439.95
430.15
434.25
434.25
+0.78%
6,502
1.62
May 14, 2025
424.20
434.75
422.75
430.90
430.90
+2.24%
7,747
1.98
May 13, 2025
426.00
434.00
419.00
421.45
421.45
-0.44%
13,024
3.49
May 12, 2025
443.00
444.90
420.40
423.30
423.30
-2.25%
13,884
3.93
May 09, 2025
430.00
434.90
422.95
433.05
433.05
+0.02%
2,441
0.70
May 08, 2025
442.00
449.95
430.00
432.95
432.95
-1.85%
5,286
1.54
May 07, 2025
443.25
458.30
431.05
441.10
441.10
-2.79%
9,792
2.97
May 06, 2025
524.35
525.00
435.00
453.75
453.75
-13.56%
13,410
4.30
May 05, 2025
520.65
528.35
519.25
524.95
524.95
+0.91%
718
0.23
May 02, 2025
513.05
525.00
510.45
520.20
520.20
+1.81%
727
0.23
Apr 30, 2025
525.40
529.40
509.40
510.95
510.95
-2.75%
2,178
0.70
Apr 29, 2025
523.10
530.30
517.90
525.40
525.40
-0.04%
1,690
0.54
Apr 28, 2025
509.45
526.35
506.25
525.60
525.60
+2.65%
1,645
0.53
Apr 25, 2025
540.00
540.00
507.00
512.05
512.05
-5.13%
5,541
1.82
Apr 24, 2025
546.70
548.90
536.40
539.75
539.75
-1.97%
3,072
1.02
Apr 23, 2025
549.20
554.00
531.00
550.60
550.60
+1.03%
4,745
1.61
Apr 22, 2025
539.95
552.05
535.25
545.00
545.00
+1.10%
2,496
0.85
Apr 21, 2025
538.85
542.00
525.65
539.05
539.05
+2.04%
1,845
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis