Century Enka

CNTE
🏛️ india →
482.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 481.90 481.90 481.90 481.90 0.0K
09:15 481.85 481.85 479.05 479.05 0.0K
09:16 479.60 479.60 476.80 476.80 0.1K
09:17 476.05 476.05 476.05 476.05 0.0K
09:18 477.00 477.00 477.00 477.00 0.0K
09:23 476.35 476.80 476.35 476.80 0.1K
09:24 475.65 475.65 475.65 475.65 0.0K
09:25 474.80 476.15 474.80 476.15 0.0K
09:26 477.05 477.20 477.05 477.05 0.0K
09:29 477.85 477.85 477.85 477.85 0.0K
09:30 477.80 477.80 477.80 477.80 0.6K
09:31 477.90 477.90 477.90 477.90 0.0K
09:32 478.30 478.30 478.30 478.30 0.0K
09:33 480.00 480.00 480.00 480.00 0.0K
09:34 479.40 479.40 479.40 479.40 0.0K
09:35 480.00 480.00 480.00 480.00 0.1K
09:36 479.95 479.95 479.95 479.95 0.0K
09:43 478.75 478.75 478.75 478.75 0.0K
09:58 479.95 479.95 479.95 479.95 0.0K
10:00 480.00 480.00 480.00 480.00 0.1K
10:03 480.00 480.00 480.00 480.00 0.0K
10:07 480.05 480.05 480.00 480.00 0.2K
10:08 480.00 480.00 480.00 480.00 0.1K
10:14 480.00 480.00 480.00 480.00 0.0K
10:36 479.00 479.00 479.00 479.00 0.1K
10:40 479.30 479.30 479.30 479.30 0.0K
10:44 480.00 480.00 480.00 480.00 0.1K
10:45 480.00 480.00 480.00 480.00 0.0K
10:46 480.00 480.00 480.00 480.00 0.0K
10:47 480.00 480.00 480.00 480.00 0.0K
10:49 480.00 480.00 480.00 480.00 0.0K
10:59 480.00 480.00 480.00 480.00 0.0K
11:21 480.20 480.20 480.20 480.20 0.1K
11:26 478.00 478.00 478.00 478.00 0.1K
11:28 479.45 479.45 479.45 479.45 0.0K
11:41 479.45 479.45 479.45 479.45 0.0K
11:43 479.35 479.35 479.35 479.35 0.0K
11:45 479.80 479.80 479.80 479.80 0.0K
11:46 480.00 480.00 480.00 480.00 0.0K
11:47 480.00 480.00 480.00 480.00 0.0K
11:53 480.00 480.00 480.00 480.00 0.4K
11:56 480.00 480.00 480.00 480.00 0.1K
11:58 480.00 480.00 480.00 480.00 0.2K
12:00 480.00 480.00 480.00 480.00 0.1K
12:02 480.00 480.00 480.00 480.00 0.0K
12:03 480.00 480.00 480.00 480.00 0.0K
12:34 480.10 480.10 480.10 480.10 0.0K
12:37 480.90 480.90 480.90 480.90 0.0K
12:42 480.00 480.00 480.00 480.00 0.2K
12:43 480.05 480.05 480.00 480.05 0.0K
13:11 480.00 480.00 480.00 480.00 0.3K
13:37 480.55 480.55 480.55 480.55 0.0K
13:38 480.55 480.55 480.55 480.55 0.5K
13:41 481.50 481.50 481.50 481.50 0.0K
13:42 480.00 480.00 480.00 480.00 0.0K
13:55 480.00 480.00 480.00 480.00 0.0K
14:05 480.00 480.00 480.00 480.00 0.0K
14:12 480.00 480.00 480.00 480.00 0.0K
14:13 480.00 480.00 480.00 480.00 0.0K
14:14 480.00 480.00 480.00 480.00 0.0K
14:15 480.00 480.00 480.00 480.00 0.0K
14:16 480.00 480.00 480.00 480.00 0.0K
14:17 480.00 480.00 480.00 480.00 0.0K
14:18 480.00 480.00 480.00 480.00 0.1K
14:22 480.00 480.00 480.00 480.00 0.1K
14:23 480.00 480.00 480.00 480.00 0.0K
14:25 480.00 480.00 480.00 480.00 0.1K
14:38 480.00 480.00 480.00 480.00 0.0K
14:44 480.00 480.00 478.35 478.35 0.3K
14:45 479.00 479.20 479.00 479.20 0.0K
14:48 479.00 479.00 479.00 479.00 0.0K
14:49 479.00 479.00 479.00 479.00 0.0K
14:50 479.00 479.00 479.00 479.00 0.0K
14:51 478.65 478.80 478.65 478.80 0.0K
14:52 479.20 479.20 479.20 479.20 0.0K
14:53 479.80 479.80 479.80 479.80 0.0K
14:54 479.90 479.90 479.75 479.75 0.0K
14:55 479.70 479.70 479.70 479.70 0.0K
14:56 479.65 479.80 479.65 479.80 0.0K
14:58 479.60 479.70 479.60 479.70 0.1K
14:59 479.60 479.60 479.60 479.60 0.0K
15:00 479.60 480.00 479.60 480.00 0.1K
15:04 480.25 480.25 480.25 480.25 0.0K
15:05 480.05 481.20 480.05 481.20 0.1K
15:07 480.60 480.60 480.60 480.60 0.0K
15:09 480.75 480.75 480.75 480.75 0.0K
15:10 480.60 480.60 480.60 480.60 0.0K
15:12 480.55 480.55 480.55 480.55 0.0K
15:13 480.60 480.70 480.60 480.70 0.0K
15:15 481.45 481.45 481.45 481.45 0.1K
15:16 480.55 480.55 480.55 480.55 0.0K
15:17 480.05 480.05 480.05 480.05 0.0K
15:20 480.00 480.00 480.00 480.00 0.0K
15:23 480.00 480.00 480.00 480.00 0.1K
15:24 480.00 480.00 480.00 480.00 0.0K
15:26 480.25 480.25 480.25 480.25 0.1K
15:28 480.10 480.10 480.10 480.10 0.0K
15:29 480.10 481.50 480.10 480.30 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 487.00 489.95 477.65 482.75 0.0M
2025-10-06 486.15 488.90 469.60 483.95 0.0M
2025-10-03 489.75 489.75 480.95 483.80 0.0M
2025-10-01 481.10 489.85 477.75 487.20 0.0M
2025-09-30 481.90 481.90 474.80 480.30 0.0M
2025-09-29 480.00 481.70 473.20 478.80 0.0M
2025-09-26 481.00 482.90 474.55 477.15 0.0M
2025-09-25 489.00 491.05 477.85 489.05 0.0M
2025-09-24 498.00 498.00 478.35 486.45 0.0M
2025-09-23 503.20 506.55 495.30 496.60 0.0M
2025-09-22 508.00 509.80 500.15 505.70 0.0M
2025-09-19 502.80 511.00 498.40 508.00 0.0M
2025-09-18 504.45 505.40 498.10 501.80 0.0M
2025-09-17 504.65 506.50 501.00 502.65 0.0M
2025-09-16 505.45 507.40 500.70 501.45 0.0M
2025-09-15 508.80 514.00 503.00 505.65 0.0M
2025-09-12 517.35 519.90 505.85 508.80 0.0M
2025-09-11 508.70 517.00 507.50 515.55 0.0M
2025-09-10 512.00 515.00 501.40 506.75 0.0M
2025-09-09 508.50 510.00 501.20 507.05 0.0M
2025-09-08 509.90 509.90 499.70 505.05 0.0M
2025-09-05 500.25 509.00 498.55 507.10 0.0M
2025-09-04 510.50 520.60 497.20 498.75 0.0M
2025-09-03 508.00 512.85 501.15 504.50 0.0M
2025-09-02 505.20 509.70 502.05 508.10 0.0M
2025-09-01 498.30 508.20 491.00 505.20 0.0M
2025-08-29 504.10 504.10 495.80 501.05 0.0M
2025-08-28 499.35 510.40 497.15 504.25 0.0M
2025-08-26 506.90 506.90 494.45 501.65 0.0M
2025-08-25 505.20 506.55 495.10 504.20 0.0M
2025-08-22 499.60 501.45 494.80 499.95 0.0M
2025-08-21 503.30 504.70 495.65 497.90 0.0M
2025-08-20 496.70 505.35 496.30 504.65 0.0M
2025-08-19 501.90 505.45 497.35 501.70 0.0M
2025-08-18 494.00 503.70 494.00 501.55 0.0M
2025-08-14 502.50 502.50 486.35 498.45 0.0M
2025-08-13 497.05 502.00 489.50 499.10 0.0M
2025-08-12 495.00 498.90 493.85 496.70 0.0M
2025-08-11 491.00 497.35 490.00 495.00 0.0M
2025-08-08 490.40 498.30 490.35 495.25 0.0M
2025-08-07 490.00 496.80 480.00 492.85 0.0M
2025-08-06 500.00 500.00 488.25 495.15 0.0M
2025-08-05 489.00 506.75 489.00 499.50 0.0M
2025-08-04 486.00 499.30 486.00 498.30 0.0M
2025-08-01 518.95 519.00 482.35 490.90 0.1M
2025-07-31 518.35 521.30 508.00 517.70 0.0M
2025-07-30 510.00 525.00 510.00 521.00 0.0M
2025-07-29 503.30 516.30 503.30 515.00 0.0M
2025-07-28 516.50 516.50 489.80 507.25 0.0M
2025-07-25 527.55 527.55 510.00 513.05 0.0M
2025-07-24 525.00 532.25 525.00 527.55 0.0M
2025-07-23 534.90 534.90 525.15 528.90 0.0M
2025-07-22 520.05 537.90 520.05 529.60 0.0M
2025-07-21 518.70 533.95 513.40 523.40 0.0M
2025-07-18 520.00 522.95 512.00 515.35 0.0M
2025-07-17 520.00 524.50 516.55 520.85 0.0M
2025-07-16 510.95 521.40 509.25 518.05 0.0M
2025-07-15 503.05 514.00 503.05 510.95 0.0M
2025-07-14 509.40 512.00 502.55 509.35 0.0M
2025-07-11 512.50 514.40 506.55 509.40 0.0M
2025-07-10 519.00 525.20 511.05 512.50 0.0M
2025-07-09 521.00 524.90 514.00 516.55 0.0M
2025-07-08 514.00 524.00 509.50 518.20 0.0M
2025-07-07 520.90 525.00 508.50 511.45 0.0M
2025-07-04 519.80 520.00 510.25 517.55 0.0M
2025-07-03 506.05 520.50 504.30 516.40 0.0M
2025-07-02 509.90 511.70 502.20 509.20 0.0M
2025-07-01 507.50 510.95 500.00 508.60 0.0M
2025-06-30 496.10 511.00 496.10 504.90 0.0M
2025-06-27 503.85 509.20 496.00 499.30 0.0M
2025-06-26 513.60 515.40 504.55 506.70 0.0M
2025-06-25 508.30 516.45 503.20 510.30 0.0M
2025-06-24 503.00 512.00 501.05 505.05 0.0M
2025-06-23 496.15 502.00 488.25 499.60 0.0M
2025-06-20 496.60 499.95 488.00 496.15 0.0M
2025-06-19 495.00 505.00 488.60 496.65 0.0M
2025-06-18 498.40 504.40 490.05 499.95 0.0M
2025-06-17 486.00 507.60 486.00 499.70 0.1M
2025-06-16 485.00 492.05 474.55 490.20 0.0M
2025-06-13 475.00 486.25 469.10 483.05 0.0M
2025-06-12 485.75 486.85 480.05 482.75 0.0M
2025-06-11 481.25 494.00 478.25 484.00 0.1M
2025-06-10 480.70 484.70 476.65 480.25 0.0M
2025-06-09 470.00 484.45 470.00 477.55 0.0M
2025-06-06 474.30 474.45 463.00 465.95 0.0M
2025-06-05 466.95 477.75 465.90 471.25 0.0M
2025-06-04 463.50 466.20 458.00 464.85 0.0M
2025-06-03 465.00 468.90 460.85 463.25 0.0M
2025-06-02 466.10 466.35 458.05 462.15 0.0M
2025-05-30 469.60 471.80 464.00 465.95 0.0M
2025-05-29 467.45 474.10 465.00 468.65 0.0M
2025-05-28 475.60 478.00 466.00 467.05 0.0M
2025-05-27 465.00 479.00 465.00 472.50 0.0M
2025-05-26 470.00 473.65 466.00 469.15 0.0M
2025-05-23 464.45 469.00 458.20 467.50 0.0M
2025-05-22 462.50 466.30 457.00 464.45 0.0M
2025-05-21 455.25 463.20 450.50 459.65 0.1M
2025-05-20 453.80 456.95 449.10 454.90 0.1M
2025-05-19 449.95 458.95 449.10 453.80 0.1M
2025-05-16 437.00 452.30 433.65 447.55 0.1M
2025-05-15 433.00 436.70 430.00 434.45 0.1M
2025-05-14 421.70 435.20 421.70 430.45 0.1M
2025-05-13 425.95 432.05 419.30 421.35 0.2M
2025-05-12 439.45 445.45 420.30 422.85 0.2M
2025-05-09 422.00 434.85 422.00 431.55 0.0M
2025-05-08 443.00 451.00 429.95 432.70 0.1M
2025-05-07 441.00 458.50 431.00 440.35 0.2M
2025-05-06 528.00 528.00 434.00 452.90 0.4M
2025-05-05 518.10 527.30 518.10 525.80 0.0M
2025-05-02 511.50 525.45 511.50 519.90 0.0M
2025-04-30 528.70 528.70 510.05 513.75 0.0M
2025-04-29 525.35 531.95 517.30 525.85 0.0M
2025-04-28 510.00 526.75 506.55 524.55 0.0M
2025-04-25 536.20 540.10 510.10 516.10 0.0M
2025-04-24 547.00 549.95 536.35 539.30 0.0M
2025-04-23 549.10 554.10 530.15 548.20 0.0M
2025-04-22 539.85 553.20 534.85 543.45 0.0M
2025-04-21 529.00 544.20 525.50 539.85 0.0M
2025-04-17 520.65 531.05 513.55 525.50 0.0M
2025-04-16 516.00 523.45 511.35 520.65 0.0M
2025-04-15 502.00 521.15 502.00 514.60 0.0M
2025-04-11 497.65 509.15 496.00 499.50 0.0M
2025-04-09 496.70 499.95 485.85 491.80 0.0M
2025-04-08 512.10 512.40 495.10 498.85 0.0M
2025-04-07 479.95 513.50 459.95 499.15 0.0M
2025-04-04 550.00 550.00 499.80 505.85 0.0M
2025-04-03 535.20 555.00 534.05 549.70 0.0M
2025-04-02 543.00 548.25 536.10 537.35 0.0M
2025-04-01 537.20 548.80 534.80 544.95 0.0M
2025-03-28 562.60 564.55 539.85 541.90 0.0M
2025-03-27 526.00 562.00 526.00 554.30 0.1M
2025-03-26 545.40 555.00 530.00 535.60 0.1M
2025-03-25 534.00 550.00 525.00 542.80 0.0M
2025-03-24 539.45 548.95 526.10 532.10 0.0M
2025-03-21 532.00 543.15 532.00 539.40 0.0M
2025-03-20 537.45 544.30 530.40 533.40 0.0M
2025-03-19 542.10 556.10 528.55 537.45 0.1M
2025-03-18 502.25 549.15 502.20 541.90 0.1M
2025-03-17 491.60 513.05 481.50 497.50 0.1M
2025-03-13 505.55 510.95 471.00 491.60 0.1M
2025-03-12 503.15 519.00 483.30 502.30 0.0M
2025-03-11 510.05 517.00 498.25 499.90 0.0M
2025-03-10 531.20 531.20 510.10 520.70 0.0M
2025-03-07 528.90 542.00 521.00 531.20 0.0M
2025-03-06 515.05 532.00 513.60 528.15 0.0M
2025-03-05 512.60 525.00 506.50 516.85 0.0M
2025-03-04 488.95 519.90 480.75 509.30 0.0M
2025-03-03 517.70 517.70 471.35 488.35 0.0M
2025-02-28 525.00 525.90 495.00 513.35 0.0M
2025-02-27 595.00 596.25 526.20 533.10 0.1M
2025-02-25 564.10 617.95 564.10 597.10 0.3M
2025-02-24 530.95 577.70 520.00 572.70 0.2M
2025-02-21 490.00 549.00 488.95 539.05 0.1M
2025-02-20 485.95 499.00 476.05 488.55 0.0M
2025-02-19 457.00 499.90 452.80 486.15 0.1M
2025-02-18 465.15 471.95 439.95 454.05 0.0M
2025-02-17 457.00 475.95 453.30 465.10 0.1M
2025-02-14 472.75 472.75 444.80 462.20 0.0M
2025-02-13 465.00 482.00 460.40 469.80 0.0M
2025-02-12 481.20 499.95 456.20 460.60 0.1M
2025-02-11 532.75 532.75 485.50 490.95 0.1M
2025-02-10 556.80 556.80 526.95 529.30 0.0M
2025-02-07 545.15 567.70 536.95 553.20 0.0M
2025-02-06 554.60 554.60 541.00 548.95 0.0M
2025-02-05 536.95 557.65 531.30 551.35 0.0M
2025-02-04 517.45 540.00 517.45 536.30 0.0M
2025-02-03 523.00 525.80 510.00 512.05 0.0M
2025-02-01 540.00 543.80 518.10 528.05 0.0M
2025-01-31 519.90 540.00 516.50 537.95 0.0M
2025-01-30 524.10 532.80 514.55 521.25 0.0M
2025-01-29 513.55 530.05 513.55 526.80 0.0M
2025-01-28 514.30 523.15 490.05 511.45 0.0M
2025-01-27 530.00 530.00 500.05 506.95 0.0M
2025-01-24 553.55 553.55 528.00 530.20 0.0M
2025-01-23 533.85 554.75 533.85 550.20 0.0M
2025-01-22 548.00 570.00 532.00 542.00 0.0M
2025-01-21 571.15 574.35 540.00 547.50 0.0M
2025-01-20 572.00 572.00 563.60 569.35 0.0M
2025-01-17 567.35 568.05 550.85 564.55 0.0M
2025-01-16 566.40 569.40 561.00 564.45 0.0M
2025-01-15 562.00 570.45 542.00 559.10 0.0M
2025-01-14 537.60 550.90 527.05 547.10 0.0M
2025-01-13 550.00 561.50 520.75 527.75 0.0M
2025-01-10 575.40 577.35 552.40 558.10 0.0M
2025-01-09 580.55 595.00 573.70 575.40 0.0M
2025-01-08 603.00 609.95 583.00 590.00 0.1M
2025-01-07 603.05 618.60 596.00 611.00 0.0M
2025-01-06 632.00 635.60 596.00 600.65 0.1M
2025-01-03 641.70 647.95 625.00 628.00 0.0M
2025-01-02 626.00 655.00 624.00 641.45 0.1M
2025-01-01 620.85 634.00 620.85 628.40 0.0M