Enbee Trade

Enbee Trade & Finance Ltd Historical Data

NSEBSE

₹0.47

(-4.08%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	0.53	0.54	0.51	0.51	2,428	96,63,219	1,88,37,677
15-Jul-2025	0.49	0.53	0.49	0.49	2,778	1,38,76,705	2,79,04,703
16-Jul-2025	0.48	0.5	0.47	0.47	2,599	87,95,687	1,84,35,264
17-Jul-2025	0.46	0.47	0.45	0.45	2,315	69,02,186	1,51,29,814
18-Jul-2025	0.45	0.46	0.43	0.43	2,355	55,53,245	1,28,77,601
21-Jul-2025	0.43	0.43	0.41	0.41	2,182	64,10,532	1,55,21,108
22-Jul-2025	0.4	0.43	0.39	0.4	3,316	1,28,56,522	3,16,23,831
23-Jul-2025	0.39	0.41	0.38	0.41	1,195	21,60,443	54,69,714
24-Jul-2025	0.4	0.42	0.39	0.41	1,171	35,99,223	89,22,991
25-Jul-2025	0.42	0.43	0.41	0.43	952	43,42,978	1,02,04,190
28-Jul-2025	0.44	0.45	0.44	0.45	1,006	52,34,598	1,16,63,115
29-Jul-2025	0.47	0.47	0.47	0.47	241	16,72,753	35,59,050
30-Jul-2025	0.48	0.49	0.45	0.45	2,479	83,13,573	1,75,08,025
31-Jul-2025	0.43	0.44	0.43	0.43	1,223	19,79,130	45,99,187
01-Aug-2025	0.43	0.45	0.42	0.45	938	26,90,278	61,12,532
04-Aug-2025	0.47	0.47	0.47	0.47	309	18,35,476	39,05,270
05-Aug-2025	0.48	0.49	0.45	0.49	1,671	56,84,222	1,18,86,909
06-Aug-2025	0.51	0.51	0.49	0.51	1,199	46,35,284	91,26,892
07-Aug-2025	0.52	0.52	0.49	0.49	1,175	31,55,502	63,48,873
08-Aug-2025	0.47	0.48	0.47	0.47	1,011	24,78,140	52,66,964

Enbee Trade: Related NEWS

No Record Found

Invest wise with Expert advice