NSE - Delayed Quote
INR
Century Enka Limited (CENTENKA.NS)
455.60
+10.35
(+2.32%)
At close: November 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
445.35
461.00
443.65
455.60
455.60
26,155
Nov 6, 2026
452.00
452.00
439.30
443.15
443.15
28,091
Nov 5, 2026
449.40
457.25
449.10
451.05
451.05
35,140
Nov 4, 2026
440.00
455.40
437.40
447.00
447.00
39,841
Nov 3, 2026
438.65
448.40
438.15
439.50
439.50
23,206
Nov 2, 2026
444.00
446.75
435.00
440.80
440.80
68,222
Oct 30, 2026
466.90
467.00
453.00
455.30
455.30
17,848
Oct 29, 2026
451.00
484.90
451.00
471.25
471.25
98,283
Oct 28, 2026
451.00
462.40
443.00
453.40
453.40
131,661
Oct 27, 2026
511.00
529.00
451.80
465.20
465.20
393,112
Oct 26, 2026
501.20
521.80
496.00
509.70
509.70
39,462
Oct 23, 2026
523.00
523.05
496.05
505.80
505.80
37,439
Oct 22, 2026
531.00
534.80
519.10
521.75
521.75
34,492
Oct 21, 2026
550.00
552.55
533.00
537.70
537.70
31,907
Oct 19, 2026
562.25
568.90
547.60
549.20
549.20
17,555
Oct 16, 2026
554.00
563.50
545.50
558.60
558.60
18,378
Oct 15, 2026
570.65
570.65
551.00
553.65
553.65
15,006
Oct 14, 2026
559.05
568.00
556.05
567.20
567.20
14,013
Oct 13, 2026
571.80
574.90
549.65
559.05
559.05
51,679
Oct 12, 2026
569.30
575.45
559.35
567.65
567.65
26,926
Oct 9, 2026
555.00
562.00
546.25
559.20
559.20
24,789
Oct 8, 2026
565.00
569.90
549.90
555.55
555.55
30,530
Oct 7, 2026
564.15
575.05
555.50
569.90
569.90
32,539
Oct 6, 2026
543.50
580.10
543.40
566.60
566.60
51,588
Oct 5, 2026
538.90
551.80
538.90
546.20
546.20
26,663
Oct 1, 2026
547.30
550.40
530.55
537.80
537.80
29,192
Sep 30, 2026
552.00
569.30
551.55
554.60
554.60
24,863
Sep 29, 2026
558.60
560.20
541.00
549.50
549.50
20,056
Sep 28, 2026
570.95
574.70
550.35
553.05
553.05
27,044
Sep 25, 2026
570.50
575.05
558.00
570.95
570.95
19,070
Sep 24, 2026
581.95
581.95
565.00
567.55
567.55
18,962
Sep 23, 2026
565.65
584.00
565.65
580.55
580.55
33,020
Sep 22, 2026
571.90
584.00
565.20
567.40
567.40
19,449
Sep 21, 2026
563.00
574.00
559.05
571.90
571.90
30,416
Sep 18, 2026
570.75
570.75
551.85
561.45
561.45
33,970
Sep 17, 2026
561.50
571.45
557.05
564.40
564.40
30,676
Sep 16, 2026
553.15
565.00
535.80
561.45
561.45
51,388
Sep 15, 2026
568.90
570.10
546.55
550.40
550.40
42,064
Sep 11, 2026
568.50
569.45
552.30
565.40
565.40
67,709
Sep 10, 2026
573.30
576.20
563.90
569.10
569.10
139,334
Sep 9, 2026
593.70
596.95
566.20
570.80
570.80
131,150
Sep 8, 2026
609.95
611.65
586.55
589.20
589.20
78,032
Sep 7, 2026
618.30
624.95
602.00
607.05
607.05
131,351
Sep 4, 2026
620.00
620.00
607.05
608.90
608.90
126,471
Sep 3, 2026
620.00
635.00
608.95
616.65
616.65
1,862,847
Sep 2, 2026
560.00
624.80
560.00
602.35
602.35
9,590,323
Sep 1, 2026
544.15
554.45
542.00
544.10
544.10
16,420
Aug 31, 2026
546.60
549.30
540.50
546.80
546.80
24,609
Aug 28, 2026
548.40
553.00
544.00
547.40
547.40
20,796
Aug 27, 2026
560.00
560.00
545.10
547.30
547.30
33,256
Aug 26, 2026
555.00
561.00
548.90
557.55
557.55
24,562
Aug 25, 2026
552.85
557.75
549.50
552.00
552.00
30,350
Aug 24, 2026
571.95
571.95
551.20
552.85
552.85
51,025
Aug 21, 2026
573.10
580.00
558.50
569.15
569.15
55,876
Aug 20, 2026
568.05
577.30
562.10
567.00
567.00
39,200
Aug 19, 2026
579.95
580.00
566.55
569.90
569.90
22,805
Aug 18, 2026
578.50
585.60
573.30
576.55
576.55
32,771
Aug 17, 2026
569.95
576.00
562.70
572.60
572.60
66,459
Aug 14, 2026
582.00
585.45
566.00
569.15
569.15
50,424
Aug 13, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
594.90
595.65
575.40
581.90
581.90
86,090
Aug 12, 2026
605.00
612.40
602.00
604.10
593.10
87,960
Aug 11, 2026
610.45
618.40
601.10
604.10
593.10
64,674
Aug 10, 2026
612.00
615.00
605.60
610.45
599.33
44,959
Aug 7, 2026
604.00
623.95
604.00
610.25
599.14
85,813
Aug 6, 2026
613.00
614.95
600.10
602.70
591.73
68,935
Aug 5, 2026
624.00
629.05
609.90
612.95
601.79
60,487
Aug 4, 2026
627.00
631.30
616.35
620.50
609.20
79,525
Aug 3, 2026
615.00
625.90
614.50
621.60
610.28
161,398
Jul 31, 2026
608.00
614.50
602.05
610.45
599.33
109,937
Jul 30, 2026
612.00
625.00
602.70
606.00
594.97
279,362
Jul 29, 2026
606.80
671.65
606.80
611.25
600.12
2,830,320
Jul 28, 2026
581.00
653.00
565.85
600.20
589.27
2,372,958
Jul 27, 2026
577.00
597.00
575.10
577.80
567.28
117,955
Jul 24, 2026
555.35
583.50
555.35
574.20
563.74
61,703
Jul 23, 2026
560.00
568.00
550.35
565.25
554.96
53,648
Jul 22, 2026
544.35
565.00
532.50
558.65
548.48
71,019
Jul 21, 2026
547.75
553.95
540.20
544.35
534.44
28,976
Jul 20, 2026
541.40
556.65
541.40
549.40
539.40
38,690
Jul 17, 2026
541.05
545.95
533.40
541.40
531.54
38,212
Jul 16, 2026
556.00
574.20
536.50
543.75
533.85
147,705
Jul 15, 2026
533.70
622.00
515.00
549.85
539.84
1,825,914
Jul 14, 2026
531.95
536.00
521.70
529.75
520.10
23,593
Jul 13, 2026
523.00
534.95
521.55
529.65
520.01
17,823
Jul 10, 2026
518.00
526.95
518.00
523.20
513.67
17,452
Jul 9, 2026
509.00
522.95
507.00
516.05
506.65
50,142
Jul 8, 2026
523.35
527.25
503.65
507.30
498.06
37,285
Jul 7, 2026
522.20
528.10
519.40
525.15
515.59
13,520
Jul 6, 2026
537.00
538.00
522.35
525.40
515.83
26,317
Jul 3, 2026
535.55
542.00
531.90
535.05
525.31
28,627
Jul 2, 2026
534.35
535.45
530.00
533.25
523.54
16,122
Jul 1, 2026
520.00
532.65
520.00
530.40
520.74
34,258
Jun 30, 2026
511.05
533.00
511.05
520.05
510.58
40,557
Jun 29, 2026
512.85
519.30
510.45
513.35
504.00
21,937
Jun 25, 2026
530.75
530.75
513.05
517.90
508.47
28,513
Jun 24, 2026
528.15
531.85
518.60
523.70
514.16
43,032
Jun 23, 2026
548.00
548.00
518.90
524.65
515.10
44,513
Jun 22, 2026
528.30
555.00
525.10
544.40
534.49
187,429
Jun 19, 2026
508.95
538.00
502.00
524.85
515.29
172,891
Jun 18, 2026
508.00
513.35
501.10
506.90
497.67
24,378
Jun 17, 2026
507.25
515.35
495.45
504.70
495.51
54,234
Jun 16, 2026
498.50
504.00
491.00
500.50
491.39
29,288
Jun 15, 2026
511.90
514.00
493.60
498.45
489.37
44,628
Jun 12, 2026
507.15
507.15
494.55
501.90
492.76
17,016
Jun 11, 2026
502.50
502.65
483.90
489.85
480.93
41,080
Jun 10, 2026
513.00
513.00
500.00
502.50
493.35
38,770
Jun 9, 2026
502.65
509.90
495.00
507.85
498.60
34,669
Jun 8, 2026
517.00
521.90
493.65
496.70
487.66
41,157
Jun 5, 2026
497.00
527.90
493.55
518.90
509.45
131,157
Jun 4, 2026
501.70
506.40
492.50
494.65
485.64
18,796
Jun 3, 2026
508.00
517.80
495.30
502.45
493.30
49,805
Jun 2, 2026
484.50
513.00
476.45
505.25
496.05
42,095
Jun 1, 2026
496.95
503.50
485.10
486.45
477.59
41,368
May 29, 2026
495.00
498.00
483.00
487.25
478.38
70,210
May 27, 2026
500.00
510.00
490.55
492.95
483.97
59,925
May 26, 2026
506.20
518.90
489.00
495.10
486.08
127,725
May 25, 2026
521.80
526.00
504.00
506.20
496.98
186,144
May 22, 2026
565.00
577.60
515.00
521.80
512.30
842,269
May 21, 2026
451.60
540.10
450.15
539.65
529.82
989,143
May 20, 2026
446.20
454.00
436.80
450.10
441.90
37,751
May 19, 2026
432.00
445.95
432.00
444.60
436.50
31,548
May 18, 2026
433.70
435.95
430.10
434.00
426.10
13,544
May 15, 2026
437.00
437.10
432.00
433.75
425.85
9,146
May 14, 2026
435.00
442.00
432.65
434.70
426.78
5,207
May 13, 2026
432.00
439.95
432.00
433.45
425.56
6,010
May 12, 2026
441.95
442.30
432.05
433.05
425.16
20,757
May 11, 2026
443.00
449.00
437.30
440.65
432.63
25,828
May 8, 2026
449.00
449.00
439.85
441.50
433.46
23,681
May 7, 2026
463.90
463.90
448.25
449.00
440.82
29,173
May 6, 2026
435.50
463.95
435.00
459.65
451.28
71,018
May 5, 2026
428.05
439.95
422.55
433.95
426.05
15,558
May 4, 2026
421.55
430.25
421.55
427.95
420.16
10,984
Apr 30, 2026
422.00
423.80
419.50
421.10
413.43
10,878
Apr 29, 2026
428.00
429.50
420.65
422.10
414.41
19,094
Apr 28, 2026
430.25
434.50
419.75
422.00
414.32
23,547
Apr 27, 2026
429.00
434.85
427.00
429.10
421.29
9,296
Apr 24, 2026
434.05
434.85
420.50
421.65
413.97
10,259
Apr 23, 2026
438.15
438.15
432.05
433.60
425.70
10,897
Apr 22, 2026
440.55
444.00
429.25
436.40
428.45
15,432
Apr 21, 2026
445.50
454.00
434.00
437.85
429.88
57,352
Apr 20, 2026
433.65
440.50
432.50
433.65
425.75
15,073
Apr 17, 2026
429.40
439.60
429.40
437.40
429.44
17,673
Apr 16, 2026
431.05
434.75
429.00
429.35
421.53
13,810
Apr 15, 2026
422.00
431.95
422.00
428.80
420.99
14,886
Apr 13, 2026
418.00
423.90
415.70
417.85
410.24
23,163
Apr 10, 2026
421.15
437.00
421.10
427.95
420.16
19,924
Apr 9, 2026
414.75
422.70
407.25
421.15
413.48
15,947
Apr 8, 2026
414.00
414.90
405.30
411.70
404.20
13,212
Apr 7, 2026
401.15
403.90
391.65
396.90
389.67
19,543
Apr 6, 2026
391.00
405.00
391.00
401.65
394.34
10,119
Apr 2, 2026
389.00
399.65
380.60
397.90
390.65
7,879
Apr 1, 2026
392.50
398.60
384.10
393.10
385.94
16,346
Mar 30, 2026
390.65
392.10
371.20
372.55
365.77
30,370
Mar 27, 2026
400.00
404.50
387.10
389.35
382.26
30,926
Mar 25, 2026
406.00
411.00
396.90
401.70
394.39
35,817
Mar 24, 2026
411.00
416.40
400.20
404.45
397.09
14,912
Mar 23, 2026
419.85
419.85
393.00
396.05
388.84
29,261
Mar 20, 2026
412.25
423.60
412.25
417.15
409.55
8,943
Mar 19, 2026
407.00
428.60
406.50
410.40
402.93
34,449
Mar 18, 2026
412.90
426.00
399.20
421.75
414.07
34,593
Mar 17, 2026
403.25
420.40
401.00
409.45
401.99
18,135
Mar 16, 2026
405.30
411.45
388.20
399.60
392.32
31,291
Mar 13, 2026
411.65
412.90
405.25
409.55
402.09
11,901
Mar 12, 2026
409.80
415.00
401.60
413.10
405.58
16,843
Mar 11, 2026
413.05
416.45
406.20
409.80
402.34
9,171
Mar 10, 2026
405.10
413.80
403.25
410.70
403.22
17,028
Mar 9, 2026
410.20
410.20
397.60
404.10
396.74
16,202
Mar 6, 2026
418.20
423.00
415.90
417.25
409.65
6,555
Mar 5, 2026
408.20
424.50
408.20
418.65
411.03
16,172
Mar 4, 2026
416.30
423.40
407.00
410.55
403.07
32,559
Mar 2, 2026
431.95
436.55
416.60
424.55
416.82
18,849
Feb 27, 2026
438.10
441.00
432.00
433.35
425.46
4,442
Feb 26, 2026
432.75
442.00
432.70
435.60
427.67
9,449
Feb 25, 2026
435.60
437.45
431.95
432.70
424.82
8,488
Feb 24, 2026
441.20
441.20
429.50
432.60
424.72
14,697
Feb 23, 2026
444.65
446.30
438.25
439.00
431.01
7,007
Feb 20, 2026
446.70
446.70
439.50
440.90
432.87
9,341
Feb 19, 2026
450.50
452.05
443.90
444.50
436.41
8,509
Feb 18, 2026
453.20
453.40
446.60
448.25
440.09
6,871
Feb 17, 2026
453.95
456.90
447.85
450.70
442.49
6,265
Feb 16, 2026
445.00
454.95
445.00
448.40
440.24
12,783
Feb 13, 2026
451.00
460.00
444.90
447.25
439.11
21,713
Feb 12, 2026
466.20
466.20
455.00
456.10
447.79
11,223
Feb 11, 2026
472.50
474.45
460.00
463.65
455.21
17,985
Feb 10, 2026
473.00
480.20
470.25
472.40
463.80
17,120
Feb 9, 2026
481.40
481.40
467.00
473.00
464.39
27,126
Feb 6, 2026
458.00
505.00
450.50
474.15
465.52
123,459
Feb 5, 2026
457.00
461.10
453.60
459.10
450.74
10,731
Feb 4, 2026
449.85
460.55
445.10
453.95
445.68
19,609
Feb 3, 2026
442.50
463.00
442.50
447.05
438.91
30,008
Feb 2, 2026
430.00
436.70
423.30
431.85
423.99
9,722
Jan 30, 2026
427.00
438.60
427.00
432.65
424.77
8,452
Jan 29, 2026
432.35
442.50
426.00
433.35
425.46
11,635
Jan 28, 2026
432.20
441.45
432.20
435.70
427.77
7,195
Jan 27, 2026
444.00
448.95
427.80
434.45
426.54
41,783
Jan 23, 2026
442.05
454.45
430.20
446.70
438.57
26,993
Jan 22, 2026
433.00
447.90
433.00
445.65
437.54
15,718
Jan 21, 2026
420.00
447.50
418.00
435.90
427.96
41,420
Jan 20, 2026
424.65
426.10
420.50
423.20
415.49
13,377
Jan 19, 2026
425.30
436.05
424.05
428.70
420.89
4,149
Jan 16, 2026
429.20
443.85
427.25
429.65
421.83
8,699
Jan 15, 2026
435.80
435.80
435.80
435.80
427.86
-
Jan 14, 2026
425.00
439.95
423.05
435.80
427.86
23,141
Jan 13, 2026
422.05
434.90
422.05
430.75
422.91
8,106
Jan 12, 2026
424.00
427.35
420.25
426.20
418.44
9,151
Jan 9, 2026
435.00
438.95
428.10
429.20
421.38
7,356
Jan 8, 2026
441.20
447.00
435.50
437.90
429.93
7,675
Jan 7, 2026
440.00
450.90
440.00
444.70
436.60
4,666
Jan 6, 2026
450.05
452.95
443.00
444.80
436.70
10,543
Jan 5, 2026
455.20
461.00
450.00
451.50
443.28
18,935
Jan 2, 2026
450.05
463.00
450.00
457.45
449.12
11,373
Jan 1, 2026
461.50
473.75
450.95
452.55
444.31
41,060
Dec 31, 2025
430.05
442.70
430.05
441.05
433.02
8,602
Dec 30, 2025
439.20
440.40
426.30
429.85
422.02
22,816
Dec 29, 2025
446.00
449.00
435.50
439.00
431.01
3,610
Dec 26, 2025
444.30
447.95
440.80
446.10
437.98
6,313
Dec 24, 2025
439.20
443.00
433.10
439.90
431.89
15,034
Dec 23, 2025
438.00
443.85
433.10
434.85
426.93
13,738
Dec 22, 2025
443.10
446.25
436.10
437.65
429.68
9,159
Dec 19, 2025
450.00
450.00
437.40
438.70
430.71
8,131
Dec 18, 2025
438.50
451.00
433.65
446.15
438.03
13,011
Dec 17, 2025
436.65
440.25
433.05
438.50
430.52
7,686
Dec 16, 2025
442.65
444.75
432.55
436.25
428.31
4,630
Dec 15, 2025
449.55
450.20
439.95
442.65
434.59
9,022
Dec 12, 2025
451.20
451.20
445.80
449.55
441.36
7,793
Dec 11, 2025
423.00
458.95
421.90
451.20
442.98
67,923
Dec 10, 2025
421.45
434.35
416.70
422.50
414.81
13,448
Dec 9, 2025
416.00
429.40
415.00
424.15
416.43
15,907
Dec 8, 2025
441.80
441.80
409.50
416.55
408.97
69,056
Dec 5, 2025
443.40
445.00
438.05
438.95
430.96
7,981
Dec 4, 2025
449.15
455.90
441.50
443.55
435.47
24,531
Dec 3, 2025
457.55
457.55
444.50
449.10
440.92
5,995
Dec 2, 2025
467.00
470.45
456.00
457.50
449.17
5,073
Dec 1, 2025
470.15
473.90
466.00
468.40
459.87
6,625
Nov 28, 2025
464.95
471.00
456.10
470.15
461.59
12,907
Nov 27, 2025
459.90
465.95
455.75
462.35
453.93
6,327
Nov 26, 2025
459.00
461.95
454.00
459.85
451.48
10,476
Nov 25, 2025
464.50
464.50
453.05
456.45
448.14
11,111
Nov 24, 2025
458.50
464.80
451.55
461.40
453.00
15,274
Nov 21, 2025
445.90
457.40
445.85
455.65
447.35
12,521
Nov 20, 2025
449.05
453.60
444.10
445.85
437.73
18,498
Nov 19, 2025
461.50
461.50
449.10
449.50
441.32
12,352
Nov 18, 2025
453.85
463.05
451.05
458.65
450.30
5,898
Nov 17, 2025
458.80
460.50
453.65
455.75
447.45
7,353
Nov 14, 2025
456.40
463.05
456.40
458.80
450.45
6,029
Nov 13, 2025
453.55
461.90
450.05
456.35
448.04
6,071
Nov 12, 2025
450.45
455.50
449.70
453.05
444.80
10,430
Nov 11, 2025
452.70
454.50
447.05
450.70
442.49
10,082
Nov 10, 2025
456.45
457.00
445.40
452.50
444.26
11,993
