| Enfuse Solutions Limited | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 04-09-2026 Friday |
BSE
Sensex : 76,515.43 +362.57 +0.48% |
NSE
Nifty 50 : 23,897.70 +24.25 +0.1% |
USD - INR
1 $ = Rs 94.47 |
Find Stock | ||
| Share
Price in Google : |
Enfuse Solutions Limited | MCap (aprox) |
Symbol : ENFUSE |
Source :
NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.1% | -5.5% | -3.7% | -18.1% | -34.3% | ||
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 04-09-26 | Fri | 155 | -5.75 | 1.8k | -3.6% | |
| 03-09-26 | Thu | 160.75 | 0.75 | 3.6k | 0.5% | Data Update : 7 PM |
| 02-09-26 | Wed | 160 | 0 | 1.2k | 0.0% | 04-09-26 : 155 |
| 01-09-26 | Tue | 160 | 1.8k | 0.0% | ||
| 31-08-26 | Mon | Compared to : 26-08-26 160 |
||||
| 28-08-26 | Fri | 160 | -1 | 600 | -0.6% | |
| 27-08-26 | Thu | 161 | 1 | 1.2k | 0.6% | 7 Days % |
| 26-08-26 | Wed | 160 | 5 | 2.4k | 3.2% | -3.1% |
| 25-08-26 | Tue | 155 | -5 | 1.2k | -3.1% | |
| 24-08-26 | Mon | 160 | 7 | 1.2k | 4.6% | Compared to : 04-08-26 164 |
| 21-08-26 | Fri | 153 | 1.2k | -6.7% | ||
| 20-08-26 | Thu | 1 Month % | ||||
| 19-08-26 | Wed | 164 | 2.5 | 600 | 1.5% | -5.5% |
| 18-08-26 | Tue | 161.5 | 1.8 | 1.2k | 1.1% | . |
| 17-08-26 | Mon | 159.7 | -5.35 | 3.6k | -3.2% | Compared to : 03-07-26 161 |
| 14-08-26 | Fri | 165.05 | -3.95 | 3k | -2.3% | |
| 13-08-26 | Thu | 169 | -9 | 1.8k | -5.1% | 2 Months % |
| 12-08-26 | Wed | 178 | 8.05 | 1.2k | 4.7% | -3.7% |
| 11-08-26 | Tue | 169.95 | -1.95 | 4.2k | -1.1% | |
| 10-08-26 | Mon | 171.9 | 2.4k | 4.2% | Compared to : 04-06-26 189.35 |
|
| 07-08-26 | Fri | |||||
| 06-08-26 | Thu | 165 | 0 | 3.6k | 0.0% | 3 Months % |
| 05-08-26 | Wed | 165 | 1 | 10.8k | 0.6% | -18.1% |
| 04-08-26 | Tue | 164 | 4.8 | 3.6k | 3.0% | |
| 03-08-26 | Mon | 159.2 | 4.8k | -3.2% | Compared to : 04-03-26 |
|
| 31-07-26 | Fri | 0 | ||||
| 30-07-26 | Thu | 6 Months % | ||||
| 29-07-26 | Wed | 164.5 | -0.5 | 5.4k | -0.3% | |
| 28-07-26 | Tue | 165 | -6 | 600 | -3.5% | |
| 27-07-26 | Mon | 171 | 600 | 3.6% | Compared to : 04-09-25 236 |
|
| 24-07-26 | Fri | |||||
| 23-07-26 | Thu | 1 year % | ||||
| 22-07-26 | Wed | -34.3% | ||||
| 21-07-26 | Tue | 165 | 0.55 | 1.2k | 0.3% | |
| 20-07-26 | Mon | 164.45 | 2.1 | 3k | 1.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 17-07-26 | Fri | 162.35 | 2.4k | -2.8% | ||
| 16-07-26 | Thu | |||||
| 15-07-26 | Wed | 167 | -4 | 7.8k | -2.3% | |
| 14-07-26 | Tue | 171 | 0.8 | 2.4k | 0.5% | |
| 13-07-26 | Mon | 170.2 | -1.8 | 6k | -1.0% | |
| 10-07-26 | Fri | 172 | 1 | 2.4k | 0.6% | |
| 09-07-26 | Thu | 171 | 3 | 600 | 1.8% | |
| 08-07-26 | Wed | 168 | -3 | 4.8k | -1.8% | |
| 07-07-26 | Tue | 171 | 13 | 7.8k | 8.2% | |
| 06-07-26 | Mon | 158 | -3 | 4.2k | -1.9% | |
| 03-07-26 | Fri | 161 | 1.2k | -1.6% | ||
| 02-07-26 | Thu | |||||
| 01-07-26 | Wed | 163.65 | 3.7 | 600 | 2.3% | |
| 30-06-26 | Tue | 159.95 | -3.9 | 7.2k | -2.4% | |
| 29-06-26 | Mon | 163.85 | 5.85 | 1.2k | 3.7% | |
| 25-06-26 | Thu | 158 | -2 | 1.8k | -1.3% | |
| 24-06-26 | Wed | 160 | 1.8k | 0.0% | ||
| 23-06-26 | Tue | |||||
| 22-06-26 | Mon | 160.05 | -4.95 | 3.6k | -3.0% | |
| 19-06-26 | Fri | 165 | 4 | 1.8k | 2.5% | |
| 18-06-26 | Thu | 161 | -9 | 4.2k | -5.3% | |
| 17-06-26 | Wed | 170 | 1 | 600 | 0.6% | |
| 16-06-26 | Tue | 169 | 4 | 600 | 2.4% | |
| 15-06-26 | Mon | 165 | 0 | 600 | 0.0% | |
| 12-06-26 | Fri | 165 | 1.2k | -0.6% | ||
| 11-06-26 | Thu | |||||
| 10-06-26 | Wed | 166 | 5.5 | 1.8k | 3.4% | |
| 09-06-26 | Tue | 160.5 | 11.4k | -5.6% | ||
| 08-06-26 | Mon | |||||
| 05-06-26 | Fri | 170 | -19.35 | 3.6k | -10.2% | |
| 04-06-26 | Thu | 189.35 | 22.35 | 6.6k | 13.4% | |
| 03-06-26 | Wed | 167 | -3 | 7.2k | -1.8% | |
| 02-06-26 | Tue | 170 | 5.35 | 1.8k | 3.2% | |
| 01-06-26 | Mon | 164.65 | -8.65 | 12.6k | -5.0% | |
| 29-05-26 | Fri | 173.3 | -8.7 | 5.4k | -4.8% | |
| 27-05-26 | Wed | 182 | 0 | 1.8k | 0.0% | |
| 26-05-26 | Tue | 182 | -13 | 3k | -6.7% | |
| 25-05-26 | Mon | 195 | 1 | 1.8k | 0.5% | |
| 22-05-26 | Fri | 194 | 2 | 1.2k | 1.0% | |
| 21-05-26 | Thu | 192 | 12.1 | 10.8k | 6.7% | |
| 20-05-26 | Wed | 179.9 | -12.6 | 14.4k | -6.5% | |
| 19-05-26 | Tue | 192.5 | 5.5 | 8.4k | 2.9% | |
| 18-05-26 | Mon | 187 | -8 | 1.2k | -4.1% | |
| 15-05-26 | Fri | 195 | 14.9 | 11.4k | 8.3% | |
| 14-05-26 | Thu | 180.1 | -12.9 | 4.8k | -6.7% | |
| 13-05-26 | Wed | 193 | 2 | 3.6k | 1.0% | |
| 12-05-26 | Tue | 191 | #N/A | 600 | -2.6% | |
| 11-05-26 | Mon | #N/A | #N/A | #N/A | ||
| 08-05-26 | Fri | 196 | -10 | 1.8k | -4.9% | |
| 07-05-26 | Thu | 206 | #N/A | 1.8k | 7.9% | |
| 06-05-26 | Wed | #N/A | #N/A | #N/A | ||
| 05-05-26 | Tue | 191 | 0 | 600 | 0.0% | |
| 04-05-26 | Mon | 191 | #N/A | 600 | -4.6% | |
| 30-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 29-04-26 | Wed | #N/A | #N/A | #N/A | ||
| 28-04-26 | Tue | 200.3 | 10.3 | 6k | 5.4% | |
| 27-04-26 | Mon | 190 | #N/A | 600 | -9.5% | |
| 24-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 23-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 22-04-26 | Wed | #N/A | #N/A | #N/A | ||
| 21-04-26 | Tue | 210 | 20 | 600 | 10.5% | |
| 20-04-26 | Mon | 190 | 1 | 600 | 0.5% | |
| 17-04-26 | Fri | 189 | 9 | 600 | 5.0% | |
| 16-04-26 | Thu | 180 | -5 | 1.2k | -2.7% | |
| 15-04-26 | Wed | 185 | -2.9 | 7.2k | -1.5% | |
| 13-04-26 | Mon | 187.9 | #N/A | 600 | 5.3% | |
| 10-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-26 | Thu | 178.5 | -14.5 | 6.6k | -7.5% | |
| 08-04-26 | Wed | 193 | 3.9 | 600 | 2.1% | |
| 07-04-26 | Tue | 189.1 | -7.9 | 1.8k | -4.0% | |
| 06-04-26 | Mon | 197 | #N/A | 600 | 9.5% | |
| 02-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 01-04-26 | Wed | 179.95 | 17 | 600 | 10.4% | |
| 30-03-26 | Mon | 162.95 | -4.05 | 15.6k | -2.4% | |
| 27-03-26 | Fri | 167 | -12.85 | 16.2k | -7.1% | |
| 25-03-26 | Wed | 179.85 | 3.85 | 10.2k | 2.2% | |
| 24-03-26 | Tue | 176 | 4 | 10.2k | 2.3% | |
| 23-03-26 | Mon | 172 | -3 | 4.8k | -1.7% | |
| 20-03-26 | Fri | 175 | -8 | 14.4k | -4.4% | |
| 19-03-26 | Thu | 183 | 3 | 1.2k | 1.7% | |
| 18-03-26 | Wed | 180 | -10 | 7.8k | -1.1% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 190 | -7.95 | 2.4k | -4.0% | |
| 26-02-26 | Thu | 197.95 | -7.7 | 3.6k | -3.7% | |
| 25-02-26 | Wed | 205.65 | 16.55 | 6.6k | 8.8% | |
| 24-02-26 | Tue | 189.1 | -6.9 | 36k | -3.5% | |
| 23-02-26 | Mon | 196 | #N/A | 1.8k | -2.0% | |
| 20-02-26 | Fri | #N/A | #N/A | #N/A | ||
| 19-02-26 | Thu | 199.9 | #N/A | 1.2k | 0.0% | |
| 18-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 17-02-26 | Tue | 200 | #N/A | 1.8k | -2.9% | |
| 16-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 13-02-26 | Fri | 205.95 | -9.05 | 7.8k | -4.2% | |
| 12-02-26 | Thu | 215 | #N/A | 7.8k | 1.4% | |
| 11-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 10-02-26 | Tue | 212 | 11.5 | 3.6k | 5.7% | |
| 09-02-26 | Mon | 200.5 | -13.55 | 2.4k | -6.3% | |
| 06-02-26 | Fri | 214.05 | 4.4 | 9k | 2.1% | |
| 05-02-26 | Thu | 209.65 | 0.2 | 6k | 0.1% | |
| 04-02-26 | Wed | 209.45 | #N/A | 7.8k | -7.7% | |
| 03-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 02-02-26 | Mon | 226.95 | 21.95 | 28.8k | 10.7% | |
| 01-02-26 | Sun | 205 | 9 | 600 | 4.6% | |
| 30-01-26 | Fri | 196 | -4 | 1.8k | -2.0% | |
| 29-01-26 | Thu | 200 | -5 | 1.2k | -2.4% | |
| 28-01-26 | Wed | 205 | #N/A | 1.8k | 2.5% | |
| 27-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-01-26 | Fri | 200 | -8.55 | 5.4k | -4.1% | |
| 22-01-26 | Thu | 208.55 | 0.55 | 6.6k | 0.3% | |
| 21-01-26 | Wed | 208 | #N/A | 5.4k | -6.3% | |
| 20-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 19-01-26 | Mon | 222 | #N/A | 600 | 5.7% | |
| 16-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 14-01-26 | Wed | 210 | #N/A | 3k | -4.5% | |
| 13-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 12-01-26 | Mon | 220 | #N/A | 1.8k | -6.8% | |
| 09-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 08-01-26 | Thu | 236 | 6 | 3.6k | 2.6% | |
| 07-01-26 | Wed | 230 | #N/A | 3.6k | 3.6% | |
| 06-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 05-01-26 | Mon | 222 | 7 | 1.2k | 3.3% | |
| 02-01-26 | Fri | 215 | -5 | 4.8k | -2.3% | |
| 01-01-26 | Thu | 220 | #N/A | 1.2k | 3.7% | |
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | 212.05 | #N/A | 3.6k | -5.8% | |
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | 225 | 12 | 1.2k | 5.6% | |
| 24-12-25 | Wed | 213 | -27 | 1.2k | -11.3% | |
| 23-12-25 | Tue | 240 | 8 | 600 | 3.4% | |
| 22-12-25 | Mon | 232 | 9 | 4.2k | 4.0% | |
| 19-12-25 | Fri | 223 | -19 | 3k | -7.9% | |
| 18-12-25 | Thu | 242 | 12 | 600 | 5.2% | |
| 17-12-25 | Wed | 230 | -15 | 600 | -6.1% | |
| 16-12-25 | Tue | 245 | 3 | 600 | 1.2% | |
| 15-12-25 | Mon | 242 | -3 | 1.2k | -1.2% | |
| 12-12-25 | Fri | 245 | 10 | 600 | 4.3% | |
| 11-12-25 | Thu | 235 | 5 | 600 | 2.2% | |
| 10-12-25 | Wed | 230 | -17.95 | 6.6k | -7.2% | |
| 09-12-25 | Tue | 247.95 | 28.75 | 1.8k | 13.1% | |
| 08-12-25 | Mon | 219.2 | -19.7 | 3k | -8.2% | |
| 05-12-25 | Fri | 238.9 | -3.4 | 600 | -1.4% | |
| 04-12-25 | Thu | 242.3 | -5.7 | 19.8k | -2.3% | |
| 03-12-25 | Wed | 248 | 7.9 | 1.8k | 3.3% | |
| 02-12-25 | Tue | 240.1 | -11.9 | 5.4k | -4.7% | |
| 01-12-25 | Mon | 252 | 11.45 | 7.8k | 4.8% | |
| 28-11-25 | Fri | 240.55 | 2.55 | 17.4k | 1.1% | |
| 27-11-25 | Thu | 238 | 8.1 | 600 | 3.5% | |
| 26-11-25 | Wed | 229.9 | 2.8 | 5.4k | 1.2% | |
| 25-11-25 | Tue | 227.1 | 1.5 | 42.6k | 0.7% | |
| 24-11-25 | Mon | 225.6 | -0.4 | 6k | -0.2% | |
| 21-11-25 | Fri | 226 | 16 | 8.4k | 7.6% | |
| 20-11-25 | Thu | 210 | -12.8 | 4.8k | -5.7% | |
| 19-11-25 | Wed | 222.8 | 21.75 | 39.6k | 10.8% | |
| 18-11-25 | Tue | 201.05 | 33.5 | 32.4k | 20.0% | |
| 17-11-25 | Mon | 167.55 | #N/A | 10.8k | -7.8% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | 181.8 | 0 | 600 | 0.0% | |
| 12-11-25 | Wed | 181.8 | 0.75 | 2.4k | 0.4% | |
| 11-11-25 | Tue | 181.05 | -9.95 | 11.4k | -5.2% | |
| 10-11-25 | Mon | 191 | #N/A | 6.6k | -0.5% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | 192 | -0.95 | 4.8k | -0.5% | |
| 04-11-25 | Tue | 192.95 | -12.05 | 7.2k | -5.9% | |
| 03-11-25 | Mon | 205 | -14 | 3.6k | -6.4% | |
| 31-10-25 | Fri | 219 | 4 | 600 | 1.9% | |
| 30-10-25 | Thu | 215 | 10 | 600 | 4.9% | |
| 29-10-25 | Wed | 205 | 0 | 13.2k | 0.0% | |
| 28-10-25 | Tue | 205 | #N/A | 22.2k | 1.2% | |
| 27-10-25 | Mon | 205 | 0 | 1.2k | 0.0% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | 202.65 | #N/A | 27.6k | 10.1% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 184 | -1.05 | 1.8k | -0.6% | |
| 17-10-25 | Fri | 185.05 | -2.85 | 1.8k | -1.5% | |
| 16-10-25 | Thu | 187.9 | -0.1 | 600 | -0.1% | |
| 15-10-25 | Wed | 188 | 7.1 | 600 | 3.9% | |
| 14-10-25 | Tue | 180.9 | -9.45 | 13.8k | -5.0% | |
| 13-10-25 | Mon | 190.35 | -8.4 | 3.6k | -4.2% | |
| 10-10-25 | Fri | 198.75 | 5.8 | 5.4k | 3.0% | |
| 09-10-25 | Thu | 192.95 | 7.15 | 19.8k | 3.8% | |
| 08-10-25 | Wed | 185.8 | -8.05 | 12.6k | -4.2% | |
| 07-10-25 | Tue | 193.85 | -1.15 | 21k | -0.6% | |
| 06-10-25 | Mon | 195 | -1 | 7.2k | -0.5% | |
| 03-10-25 | Fri | 196 | -8.9 | 3k | -4.3% | |
| 01-10-25 | Wed | 204.9 | 3.7 | 3k | 1.8% | |
| 30-09-25 | Tue | 201.2 | -12.3 | 25.2k | -5.8% | |
| 29-09-25 | Mon | 213.5 | -5.5 | 1.2k | -2.5% | |
| 26-09-25 | Fri | 219 | 15.85 | 9k | 7.8% | |
| 25-09-25 | Thu | 203.15 | -11.85 | 7.8k | -5.5% | |
| 24-09-25 | Wed | 215 | -2 | 35.4k | -0.9% | |
| 23-09-25 | Tue | 217 | 6 | 19.8k | 2.8% | |
| 22-09-25 | Mon | 211 | 7.65 | 24.6k | 3.8% | |
| 19-09-25 | Fri | 203.35 | -17.15 | 118.2k | -7.8% | |
| 18-09-25 | Thu | 220.5 | -8.5 | 1.8k | -3.7% | |
| 17-09-25 | Wed | 229 | #N/A | 4.8k | 2.0% | |
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | 224.5 | 3.5 | 1.8k | 1.6% | |
| 12-09-25 | Fri | 221 | -7 | 6k | -3.1% | |
| 11-09-25 | Thu | 228 | 1.5 | 1.2k | 0.7% | |
| 10-09-25 | Wed | 226.5 | -9.5 | 3.6k | -4.0% | |
| 09-09-25 | Tue | 236 | 8 | 9.6k | 3.5% | |
| 08-09-25 | Mon | 228 | #N/A | 1.8k | -3.4% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 236 | 0.35 | 3k | 0.1% | |
| 03-09-25 | Wed | 235.65 | -14.35 | 12.6k | -5.7% | |