NSE: ENFUSE | Series: SM
-
LTP
219.00
2.00 (0.92 %) -
Open
219.95
219.95 -
High
219.95
219.95 -
Low
217.00
216.05 -
Close
218.00
217.00 -
52W High
270.00
15 Jan, 2025 -
52W Low
142.00
08 Oct, 2024
Upper Circuit: 260.40
Lower Circuit: 173.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 219.95 | 219.95 | 217.00 | 219.00 | 218.00 | 1.00 | 0.46 | 270.00 | 142.00 | 5,400 | 11.78 Lakh | 9 |
| 16 Apr, 2025 | 219.95 | 219.95 | 216.05 | 217.00 | 217.00 | -5.55 | -2.49 | 270.00 | 142.00 | 3,600 | 7.84 Lakh | 6 |
| 11 Apr, 2025 | 217.00 | 225.00 | 217.00 | 220.00 | 222.55 | 5.55 | 2.56 | 270.00 | 142.00 | 4,200 | 9.25 Lakh | 7 |
| 09 Apr, 2025 | 221.35 | 221.90 | 217.00 | 217.00 | 217.00 | -4.35 | -1.97 | 270.00 | 142.00 | 1,800 | 3.96 Lakh | 3 |
| 08 Apr, 2025 | 227.50 | 227.90 | 215.00 | 215.00 | 221.35 | 8.40 | 3.94 | 270.00 | 142.00 | 2,400 | 5.31 Lakh | 4 |
| 07 Apr, 2025 | 199.05 | 243.00 | 199.05 | 219.30 | 212.95 | -8.20 | -3.71 | 270.00 | 142.00 | 52,200 | 1.08 Crore | 55 |
| 04 Apr, 2025 | 223.10 | 227.00 | 221.15 | 221.15 | 221.15 | -11.60 | -4.98 | 270.00 | 142.00 | 10,200 | 22.64 Lakh | 14 |
| 03 Apr, 2025 | 245.00 | 245.00 | 232.75 | 232.75 | 232.75 | -12.25 | -5 | 270.00 | 142.00 | 36,000 | 84.71 Lakh | 43 |
| 01 Apr, 2025 | 249.00 | 249.00 | 238.00 | 245.00 | 245.00 | -4.90 | -1.96 | 270.00 | 142.00 | 3,000 | 7.30 Lakh | 5 |
| 27 Mar, 2025 | 250.00 | 250.00 | 249.90 | 249.90 | 249.90 | -0.10 | -0.04 | 270.00 | 142.00 | 2,400 | 6.00 Lakh | 4 |
| 25 Mar, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0 | 270.00 | 142.00 | 600 | 1.50 Lakh | 1 |
| 24 Mar, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -5.00 | -1.96 | 270.00 | 142.00 | 1,200 | 3.00 Lakh | 2 |
| 21 Mar, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.65 | 1.05 | 270.00 | 142.00 | 1,200 | 3.06 Lakh | 2 |
| 20 Mar, 2025 | 251.00 | 255.00 | 249.00 | 251.00 | 252.35 | 3.80 | 1.53 | 270.00 | 142.00 | 3,000 | 7.54 Lakh | 5 |
| 19 Mar, 2025 | 241.35 | 252.50 | 233.10 | 249.00 | 248.55 | 3.20 | 1.3 | 270.00 | 142.00 | 25,800 | 61.62 Lakh | 40 |