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

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
Jul 25, 2025
524.00
527.20
509.45
512.25
512.25
-2.92%
1,662
0.50
Jul 24, 2025
530.75
531.35
525.65
527.65
527.65
0.00%
598
0.18
Jul 23, 2025
529.65
531.70
525.40
527.65
527.65
-0.26%
1,046
0.31
Jul 22, 2025
527.00
538.00
526.95
529.00
529.00
+1.31%
2,069
0.60
Jul 21, 2025
525.70
531.85
515.00
522.15
522.15
+1.38%
2,106
0.61
Jul 18, 2025
521.90
523.95
513.95
515.05
515.05
-0.82%
409
0.12
Jul 17, 2025
519.50
524.00
516.80
519.30
519.30
+0.30%
1,993
0.57
Jul 16, 2025
517.75
521.30
513.35
517.75
517.75
+1.33%
1,841
0.53
Jul 15, 2025
513.80
515.05
508.00
510.95
510.95
+0.41%
891
0.25
Jul 14, 2025
508.00
512.50
501.45
508.85
508.85
-0.33%
506
0.14
Jul 11, 2025
513.30
514.80
507.00
510.55
510.55
-0.35%
716
0.20
Jul 10, 2025
516.25
525.00
510.75
512.35
512.35
-0.76%
1,396
0.39
Jul 09, 2025
519.15
523.25
514.00
516.25
516.25
-0.28%
1,408
0.39
Jul 08, 2025
511.60
522.90
509.65
517.70
517.70
+1.19%
2,169
0.59
Jul 07, 2025
515.85
520.25
508.00
511.60
511.60
-0.80%
2,019
0.55
Jul 04, 2025
485.55
519.90
485.55
515.70
515.70
-0.19%
2,827
0.78
Jul 03, 2025
505.00
520.00
505.00
516.70
516.70
+1.28%
3,784
1.05
Jul 02, 2025
510.30
511.15
501.70
510.15
510.15
+0.22%
1,776
0.49
Jul 01, 2025
507.25
510.65
500.15
509.05
509.05
+1.04%
1,633
0.44
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
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