Enser Communications

ENSE
🏛️ india →
21.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.75 21.95 20.75 21.20 0.2M
2025-09-25 21.80 21.80 21.60 21.80 0.0M
2025-09-24 22.00 22.15 21.75 22.10 0.1M
2025-09-23 21.50 22.70 21.50 22.40 0.2M
2025-09-22 20.45 22.35 20.45 21.65 0.3M
2025-09-19 20.75 21.85 20.75 21.45 0.2M
2025-09-18 21.85 21.85 20.75 21.00 0.1M
2025-09-17 21.00 21.10 20.20 21.10 0.0M
2025-09-16 20.65 21.10 20.10 20.10 0.1M
2025-09-15 19.30 21.20 19.30 20.50 0.1M
2025-09-12 20.95 20.95 20.30 20.30 0.1M
2025-09-11 21.45 21.45 21.35 21.35 0.0M
2025-09-10 22.90 23.25 21.65 22.45 0.2M
2025-09-09 22.65 22.95 22.65 22.75 0.0M
2025-09-08 21.95 21.95 21.95 21.95 0.1M
2025-09-05 21.10 21.10 20.95 20.95 0.1M
2025-09-04 21.55 21.80 21.35 21.35 0.0M
2025-09-03 21.75 22.00 21.60 21.60 0.0M
2025-09-02 22.20 22.20 22.00 22.00 0.1M
2025-09-01 22.25 22.25 22.20 22.20 0.0M
2025-08-29 22.10 22.25 22.05 22.25 0.1M
2025-08-28 22.55 22.55 22.50 22.50 0.1M
2025-08-26 23.05 23.05 22.15 22.15 0.1M
2025-08-25 22.35 22.60 22.35 22.60 0.1M
2025-08-22 21.80 22.25 21.80 22.25 0.0M
2025-08-21 21.80 22.25 21.80 22.25 0.1M
2025-08-20 22.30 22.30 22.25 22.25 0.1M
2025-08-19 22.65 22.70 22.25 22.70 0.1M
2025-08-18 22.70 22.70 22.65 22.70 0.1M
2025-08-14 21.50 22.30 21.50 22.30 0.4M
2025-08-13 21.90 21.90 21.90 21.90 0.0M
2025-08-12 21.50 21.50 21.50 21.50 0.0M
2025-08-11 21.10 21.10 21.10 21.10 0.0M
2025-08-08 20.70 20.70 20.70 20.70 0.0M
2025-08-07 20.30 20.30 20.20 20.30 0.0M
2025-08-06 19.90 19.95 19.90 19.95 0.1M
2025-08-05 19.60 19.60 19.60 19.60 0.0M
2025-08-04 18.90 19.25 18.90 19.25 0.1M
2025-08-01 18.80 18.90 18.55 18.90 0.1M
2025-07-31 18.20 18.55 18.20 18.55 0.0M
2025-07-30 18.15 18.20 18.15 18.20 0.1M
2025-07-29 17.85 17.85 17.80 17.85 0.2M
2025-07-28 17.50 17.50 17.50 17.50 0.1M
2025-07-25 17.35 17.35 17.20 17.20 0.1M
2025-07-24 17.00 17.05 17.00 17.05 0.1M
2025-07-23 17.00 17.00 16.95 16.95 0.2M
2025-07-22 16.85 16.85 16.75 16.80 0.1M
2025-07-21 17.20 17.45 16.90 16.90 0.2M
2025-07-18 17.00 17.20 16.70 17.20 0.1M
2025-07-17 16.85 17.00 16.85 17.00 0.4M
2025-07-16 16.80 17.00 16.80 16.85 0.3M
2025-07-15 17.00 17.60 17.00 17.00 0.1M
2025-07-14 18.05 18.05 17.35 17.35 0.2M
2025-07-11 17.70 17.70 17.70 17.70 0.1M
2025-07-10 17.40 17.40 17.35 17.40 0.0M
2025-07-09 17.10 17.10 17.10 17.10 0.0M
2025-07-08 16.80 16.80 16.80 16.80 0.0M
2025-07-07 16.50 16.50 16.40 16.50 0.0M
2025-07-04 16.20 16.20 16.20 16.20 0.0M
2025-07-03 15.90 15.90 15.90 15.90 0.1M
2025-07-02 15.55 15.60 15.50 15.60 0.2M
2025-07-01 15.80 15.80 15.80 15.80 0.0M
2025-06-30 16.10 16.10 16.10 16.10 0.0M
2025-06-27 16.40 16.40 16.40 16.40 0.0M
2025-06-26 16.70 16.70 16.70 16.70 0.0M
2025-06-25 17.45 17.45 15.85 17.00 0.4M
2025-06-24 16.40 16.65 16.40 16.65 0.3M
2025-06-23 15.85 15.90 14.70 15.90 0.1M
2025-06-20 14.95 15.40 14.95 15.15 0.1M
2025-06-19 14.50 15.00 14.20 14.95 0.1M
2025-06-18 14.30 14.50 14.15 14.50 0.3M
2025-06-17 14.00 14.70 13.35 13.85 0.2M
2025-06-16 14.60 15.15 13.80 14.05 0.5M
2025-06-13 14.30 15.50 14.30 14.50 0.4M
2025-06-12 15.40 15.45 15.05 15.05 0.2M
2025-06-11 16.15 17.00 15.40 15.85 0.7M
2025-06-10 16.00 16.40 14.90 16.20 0.5M
2025-06-09 15.65 17.20 15.65 15.65 0.5M
2025-06-06 16.45 16.45 16.45 16.45 0.1M
2025-06-05 16.75 16.75 16.75 16.75 0.0M
2025-06-04 17.10 17.10 17.10 17.10 0.0M
2025-06-03 17.45 17.50 17.45 17.45 0.1M
2025-06-02 17.80 17.80 17.80 17.80 0.0M
2025-05-30 18.15 18.15 18.15 18.15 0.0M
2025-05-29 18.50 18.50 18.50 18.50 0.0M
2025-05-28 18.85 18.85 18.85 18.85 0.0M
2025-05-27 19.20 19.20 19.20 19.20 0.0M
2025-05-26 19.60 19.60 19.60 19.60 0.0M
2025-05-23 20.00 20.00 20.00 20.00 0.0M
2025-05-22 19.65 19.65 19.65 19.65 0.0M
2025-05-21 19.30 19.30 19.30 19.30 0.1M
2025-05-20 18.25 18.95 18.25 18.95 0.1M
2025-05-19 18.25 18.60 18.25 18.60 0.1M
2025-05-16 18.25 18.25 18.25 18.25 0.0M
2025-05-14 17.90 17.90 17.90 17.90 0.0M
2025-05-13 17.90 17.90 17.55 17.55 0.1M
2025-05-12 17.90 18.00 17.55 17.55 0.1M
2025-05-09 17.90 17.90 17.90 17.90 0.0M
2025-05-08 17.75 18.25 17.75 18.25 0.0M
2025-05-07 17.90 17.90 17.90 17.90 0.0M
2025-05-06 18.30 18.35 18.15 18.15 0.0M
2025-05-05 18.50 18.60 18.50 18.50 0.0M
2025-05-02 18.85 18.85 18.85 18.85 0.0M
2025-04-30 19.20 19.20 19.20 19.20 0.0M
2025-04-29 19.85 19.85 19.00 19.60 0.0M
2025-04-28 20.40 20.65 19.85 20.00 0.2M
2025-04-25 20.90 20.90 19.10 20.90 0.8M
2025-04-24 19.95 19.95 19.95 19.95 0.1M
2025-04-23 19.00 19.00 19.00 19.00 0.1M
2025-04-22 16.40 18.10 16.40 18.10 0.6M
2025-04-21 19.05 19.05 17.25 17.25 0.2M
2025-04-17 18.15 18.15 18.15 18.15 0.1M
2025-04-16 18.50 18.50 18.50 18.50 0.0M
2025-04-15 18.85 18.85 18.85 18.85 0.1M
2025-04-11 19.20 19.20 19.20 19.20 0.0M
2025-04-09 19.60 19.60 19.60 19.60 0.0M
2025-04-08 20.00 20.05 20.00 20.00 0.1M
2025-04-04 20.40 20.40 20.40 20.40 0.0M
2025-04-03 20.80 20.80 20.80 20.80 0.0M
2025-04-01 21.20 21.20 21.20 21.20 0.0M
2025-03-28 22.40 22.40 21.60 21.60 0.1M
2025-03-27 21.60 22.00 21.60 22.00 0.4M
2025-03-26 22.40 22.40 22.05 22.05 0.0M
2025-03-25 22.60 22.60 22.50 22.50 0.1M
2025-03-24 21.40 22.20 21.40 22.20 0.2M
2025-03-21 21.80 21.80 21.80 21.80 0.0M
2025-03-19 22.25 22.30 22.25 22.25 0.1M
2025-03-18 22.70 22.70 22.70 22.70 0.0M
2025-03-17 23.15 23.15 23.15 23.15 0.0M
2025-03-13 23.55 23.60 23.55 23.60 0.0M
2025-03-12 24.25 24.25 23.10 24.00 0.1M
2025-03-11 21.05 23.10 20.90 23.10 0.1M
2025-03-10 22.75 22.80 22.00 22.00 0.1M
2025-03-07 21.75 21.75 21.75 21.75 0.0M
2025-03-06 20.75 20.75 20.75 20.75 0.0M
2025-03-05 19.70 20.45 19.70 19.80 0.1M
2025-03-04 19.45 20.90 19.45 19.50 0.3M
2025-03-03 20.50 21.50 20.45 20.45 0.2M
2025-02-28 21.50 21.50 21.50 21.50 0.1M
2025-02-27 23.70 24.90 22.60 22.60 0.2M
2025-02-25 21.55 23.75 21.55 23.75 0.4M
2025-02-24 22.65 22.65 22.65 22.65 0.1M
2025-02-21 23.85 23.85 23.85 23.85 0.1M
2025-02-20 25.10 25.10 25.10 25.10 0.0M
2025-02-19 26.40 26.40 26.40 26.40 0.0M
2025-02-18 27.75 27.75 27.75 27.75 0.0M
2025-02-17 29.20 29.20 29.20 29.20 0.0M
2025-02-14 30.70 30.70 30.70 30.70 0.0M
2025-02-13 31.30 31.30 31.30 31.30 0.0M
2025-02-11 31.90 31.90 31.90 31.90 0.0M
2025-02-10 32.55 33.15 32.55 32.55 0.1M
2025-02-07 33.20 33.20 33.20 33.20 0.0M
2025-02-06 32.56 32.56 32.54 32.54 0.2M
2025-02-05 31.93 31.93 31.93 31.93 0.0M
2025-02-04 31.31 31.31 31.31 31.31 0.0M
2025-02-03 30.70 30.70 30.70 30.70 0.0M
2025-02-01 30.10 30.10 30.10 30.10 0.0M
2025-01-31 28.80 29.51 28.80 29.51 0.1M
2025-01-30 28.94 28.94 28.94 28.94 0.1M
2025-01-29 29.53 29.55 29.53 29.53 0.0M
2025-01-28 30.13 30.13 30.13 30.13 0.0M
2025-01-27 30.74 30.74 30.74 30.74 0.0M
2025-01-24 31.36 31.36 31.36 31.36 0.0M
2025-01-23 31.76 32.39 31.76 32.00 0.1M
2025-01-22 32.00 32.00 31.76 31.76 0.0M
2025-01-21 32.96 33.00 32.40 32.40 0.0M
2025-01-20 32.35 32.99 32.35 32.99 0.0M
2025-01-17 32.47 32.50 32.34 32.35 0.1M
2025-01-16 32.29 32.40 32.29 32.29 0.0M
2025-01-15 32.93 32.95 32.93 32.95 0.1M
2025-01-14 33.33 33.60 33.33 33.60 0.1M
2025-01-13 34.01 34.01 34.01 34.01 0.0M
2025-01-10 34.80 34.81 34.70 34.70 0.1M
2025-01-09 35.80 36.00 35.40 35.40 0.1M
2025-01-08 34.38 35.40 34.29 35.40 0.2M
2025-01-07 36.85 36.85 33.35 34.99 0.6M
2025-01-06 35.10 35.10 35.10 35.10 0.2M
2025-01-03 33.34 33.43 33.30 33.43 0.1M
2025-01-02 30.60 32.10 30.15 31.84 0.3M
2025-01-01 31.00 31.01 30.00 30.60 0.1M