Price Data Selection & Download
Century Enka Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5735 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Century Enka quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹864.90
August 21, 2024
NSE Exchange
Share Price All Time Low
₹49.72
February 03, 2009
NSE Exchange
Highest Volume Trading Day
3,012,753
March 22, 2017 • ₹410.50
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
CENTENKA daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹451.60 | ₹540.10 | ₹450.15 | ₹539.65 | 989,143 |
| 2026-05-20 | ₹446.20 | ₹454.00 | ₹436.80 | ₹450.10 | 37,751 |
| 2026-05-19 | ₹432.00 | ₹445.95 | ₹432.00 | ₹444.60 | 31,548 |
| 2026-05-18 | ₹433.70 | ₹435.95 | ₹430.10 | ₹434.00 | 13,544 |
| 2026-05-15 | ₹437.00 | ₹437.10 | ₹432.00 | ₹433.75 | 9,146 |
| 2026-05-14 | ₹435.00 | ₹442.00 | ₹432.65 | ₹434.70 | 5,207 |
| 2026-05-13 | ₹432.00 | ₹439.95 | ₹432.00 | ₹433.45 | 6,010 |
| 2026-05-12 | ₹441.95 | ₹442.30 | ₹432.05 | ₹433.05 | 20,757 |
| 2026-05-11 | ₹443.00 | ₹449.00 | ₹437.30 | ₹440.65 | 25,828 |
| 2026-05-08 | ₹449.00 | ₹449.00 | ₹439.85 | ₹441.50 | 23,681 |
| 2026-05-07 | ₹463.90 | ₹463.90 | ₹448.25 | ₹449.00 | 29,173 |
| 2026-05-06 | ₹435.50 | ₹463.95 | ₹435.00 | ₹459.65 | 71,018 |
| 2026-05-05 | ₹428.05 | ₹439.95 | ₹422.55 | ₹433.95 | 15,558 |
| 2026-05-04 | ₹421.55 | ₹430.25 | ₹421.55 | ₹427.95 | 10,984 |
| 2026-04-30 | ₹422.00 | ₹423.80 | ₹419.50 | ₹421.10 | 10,878 |
| 2026-04-29 | ₹428.00 | ₹429.50 | ₹420.65 | ₹422.10 | 19,094 |
| 2026-04-28 | ₹430.25 | ₹434.50 | ₹419.75 | ₹422.00 | 23,547 |
| 2026-04-27 | ₹429.00 | ₹434.85 | ₹427.00 | ₹429.10 | 9,296 |
| 2026-04-24 | ₹434.05 | ₹434.85 | ₹420.50 | ₹421.65 | 10,259 |
| 2026-04-23 | ₹438.15 | ₹438.15 | ₹432.05 | ₹433.60 | 10,897 |
| 2026-04-22 | ₹440.55 | ₹444.00 | ₹429.25 | ₹436.40 | 15,432 |
| 2026-04-21 | ₹445.50 | ₹454.00 | ₹434.00 | ₹437.85 | 57,352 |
| 2026-04-20 | ₹433.65 | ₹440.50 | ₹432.50 | ₹433.65 | 15,073 |
| 2026-04-17 | ₹429.40 | ₹439.60 | ₹429.40 | ₹437.40 | 17,673 |
| 2026-04-16 | ₹431.05 | ₹434.75 | ₹429.00 | ₹429.35 | 13,810 |
| 2026-04-15 | ₹422.00 | ₹431.95 | ₹422.00 | ₹428.80 | 14,886 |
| 2026-04-13 | ₹418.00 | ₹423.90 | ₹415.70 | ₹417.85 | 23,163 |
| 2026-04-10 | ₹421.15 | ₹437.00 | ₹421.10 | ₹427.95 | 19,924 |
| 2026-04-09 | ₹414.75 | ₹422.70 | ₹407.25 | ₹421.15 | 15,947 |
| 2026-04-08 | ₹414.00 | ₹414.90 | ₹405.30 | ₹411.70 | 13,212 |
| 2026-04-07 | ₹401.15 | ₹403.90 | ₹391.65 | ₹396.90 | 19,543 |
| 2026-04-06 | ₹391.00 | ₹405.00 | ₹391.00 | ₹401.65 | 10,119 |
| 2026-04-02 | ₹389.00 | ₹399.65 | ₹380.60 | ₹397.90 | 7,879 |
| 2026-04-01 | ₹392.50 | ₹398.60 | ₹384.10 | ₹393.10 | 16,346 |
| 2026-03-30 | ₹390.65 | ₹392.10 | ₹371.20 | ₹372.55 | 30,370 |
| 2026-03-27 | ₹400.00 | ₹404.50 | ₹387.10 | ₹389.35 | 30,926 |
| 2026-03-25 | ₹406.00 | ₹411.00 | ₹396.90 | ₹401.70 | 35,817 |
| 2026-03-24 | ₹411.00 | ₹416.40 | ₹400.20 | ₹404.45 | 14,912 |
| 2026-03-23 | ₹419.85 | ₹419.85 | ₹393.00 | ₹396.05 | 29,261 |
| 2026-03-20 | ₹412.25 | ₹423.60 | ₹412.25 | ₹417.15 | 8,943 |
| 2026-03-19 | ₹407.00 | ₹428.60 | ₹406.50 | ₹410.40 | 34,449 |
| 2026-03-18 | ₹412.90 | ₹426.00 | ₹399.20 | ₹421.75 | 34,593 |
| 2026-03-17 | ₹403.25 | ₹420.40 | ₹401.00 | ₹409.45 | 18,135 |
| 2026-03-16 | ₹405.30 | ₹411.45 | ₹388.20 | ₹399.60 | 31,291 |
| 2026-03-13 | ₹411.65 | ₹412.90 | ₹405.25 | ₹409.55 | 11,901 |
| 2026-03-12 | ₹409.80 | ₹415.00 | ₹401.60 | ₹413.10 | 16,843 |
| 2026-03-11 | ₹413.05 | ₹416.45 | ₹406.20 | ₹409.80 | 9,171 |
| 2026-03-10 | ₹405.10 | ₹413.80 | ₹403.25 | ₹410.70 | 17,028 |
| 2026-03-09 | ₹410.20 | ₹410.20 | ₹397.60 | ₹404.10 | 16,202 |
| 2026-03-06 | ₹418.20 | ₹423.00 | ₹415.90 | ₹417.25 | 6,555 |
| 2026-03-05 | ₹408.20 | ₹424.50 | ₹408.20 | ₹418.65 | 16,172 |
| 2026-03-04 | ₹416.30 | ₹423.40 | ₹407.00 | ₹410.55 | 32,559 |
| 2026-03-02 | ₹431.95 | ₹436.55 | ₹416.60 | ₹424.55 | 18,849 |
| 2026-02-27 | ₹438.10 | ₹441.00 | ₹432.00 | ₹433.35 | 4,442 |
| 2026-02-26 | ₹432.75 | ₹442.00 | ₹432.70 | ₹435.60 | 9,449 |
| 2026-02-25 | ₹435.60 | ₹437.45 | ₹431.95 | ₹432.70 | 8,488 |
| 2026-02-24 | ₹441.20 | ₹441.20 | ₹429.50 | ₹432.60 | 14,697 |
| 2026-02-23 | ₹444.65 | ₹446.30 | ₹438.25 | ₹439.00 | 7,007 |
| 2026-02-20 | ₹446.70 | ₹446.70 | ₹439.50 | ₹440.90 | 9,341 |
| 2026-02-19 | ₹450.50 | ₹452.05 | ₹443.90 | ₹444.50 | 8,509 |
| 2026-02-18 | ₹453.20 | ₹453.40 | ₹446.60 | ₹448.25 | 6,871 |
| 2026-02-17 | ₹453.95 | ₹456.90 | ₹447.85 | ₹450.70 | 6,265 |
| 2026-02-16 | ₹445.00 | ₹454.95 | ₹445.00 | ₹448.40 | 12,783 |
| 2026-02-13 | ₹451.00 | ₹460.00 | ₹444.90 | ₹447.25 | 21,713 |
| 2026-02-12 | ₹466.20 | ₹466.20 | ₹455.00 | ₹456.10 | 11,223 |
| 2026-02-11 | ₹472.50 | ₹474.45 | ₹460.00 | ₹463.65 | 17,985 |
| 2026-02-10 | ₹473.00 | ₹480.20 | ₹470.25 | ₹472.40 | 17,120 |
| 2026-02-09 | ₹481.40 | ₹481.40 | ₹467.00 | ₹473.00 | 27,126 |
| 2026-02-06 | ₹458.00 | ₹505.00 | ₹450.50 | ₹474.15 | 123,459 |
| 2026-02-05 | ₹457.00 | ₹461.10 | ₹453.60 | ₹459.10 | 10,731 |
| 2026-02-04 | ₹449.85 | ₹460.55 | ₹445.10 | ₹453.95 | 19,609 |
| 2026-02-03 | ₹442.50 | ₹463.00 | ₹442.50 | ₹447.05 | 30,008 |
| 2026-02-02 | ₹430.00 | ₹436.70 | ₹423.30 | ₹431.85 | 9,722 |
| 2026-02-01 | ₹431.00 | ₹441.65 | ₹424.70 | ₹434.80 | 6,368 |
| 2026-01-30 | ₹427.00 | ₹438.60 | ₹427.00 | ₹432.65 | 8,452 |
| 2026-01-29 | ₹432.35 | ₹442.50 | ₹426.00 | ₹433.35 | 11,635 |
| 2026-01-28 | ₹432.20 | ₹441.45 | ₹432.20 | ₹435.70 | 7,195 |
| 2026-01-27 | ₹444.00 | ₹448.95 | ₹427.80 | ₹434.45 | 41,783 |
| 2026-01-23 | ₹442.05 | ₹454.45 | ₹430.20 | ₹446.70 | 26,993 |
| 2026-01-22 | ₹433.00 | ₹447.90 | ₹433.00 | ₹445.65 | 15,718 |
| 2026-01-21 | ₹420.00 | ₹447.50 | ₹418.00 | ₹435.90 | 41,420 |
| 2026-01-20 | ₹424.65 | ₹426.10 | ₹420.50 | ₹423.20 | 13,377 |
| 2026-01-19 | ₹425.30 | ₹436.05 | ₹424.05 | ₹428.70 | 4,149 |
| 2026-01-16 | ₹429.20 | ₹443.85 | ₹427.25 | ₹429.65 | 8,699 |
| 2026-01-14 | ₹425.00 | ₹439.95 | ₹423.05 | ₹435.80 | 23,141 |
| 2026-01-13 | ₹422.05 | ₹434.90 | ₹422.05 | ₹430.75 | 8,106 |
| 2026-01-12 | ₹424.00 | ₹427.35 | ₹420.25 | ₹426.20 | 9,151 |
| 2026-01-09 | ₹435.00 | ₹438.95 | ₹428.10 | ₹429.20 | 7,356 |
| 2026-01-08 | ₹441.20 | ₹447.00 | ₹435.50 | ₹437.90 | 7,675 |
| 2026-01-07 | ₹440.00 | ₹450.90 | ₹440.00 | ₹444.70 | 4,666 |
| 2026-01-06 | ₹450.05 | ₹452.95 | ₹443.00 | ₹444.80 | 10,543 |
| 2026-01-05 | ₹455.20 | ₹461.00 | ₹450.00 | ₹451.50 | 18,935 |
| 2026-01-02 | ₹450.05 | ₹463.00 | ₹450.00 | ₹457.45 | 11,373 |
| 2026-01-01 | ₹461.50 | ₹473.75 | ₹450.95 | ₹452.55 | 41,060 |
Century Enka Share Price Performance Analysis (Jan 2003 - May 2026)
CENTENKA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.25%
₹452.55 → ₹539.65
Year to Date
Price Volatility
5.10%
Low Volatility
Year to Date
Average Daily Volume
29,277
Year to Date Average
NSE Exchange
Century Enka Share Price History – Frequently Asked Questions
Common questions about CENTENKA historical data and records. For live price, key ratios and fundamentals, see CENTENKA stock price BSE.
What is the all-time high share price of Century Enka (CENTENKA)?
The all-time high share price of Century Enka was ₹864.9 recorded on August 21, 2024 on the NSE exchange.
What is the all-time low share price of Century Enka (CENTENKA)?
The all-time low share price of Century Enka was ₹49.72 recorded on February 03, 2009 on the NSE exchange.
How can I download CENTENKA historical share price data?
You can download Century Enka historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CENTENKA shares?
The highest trading volume day for Century Enka was 3,012,753 shares traded on March 22, 2017 on the NSE exchange, with share price at ₹410.5.