Enser

Enser Communications Ltd Historical Data

NSEBSE

₹15.05

(-5.05%)

Jun 12, 2025|10:09:30 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	17.9	17.9	17.55	17.55	10	9,78,000	55,000
14-May-2025	17.9	17.9	17.9	17.9	3	6,26,500	35,000
16-May-2025	18.25	18.25	18.25	18.25	6	5,47,500	30,000
19-May-2025	18.25	18.6	18.25	18.6	9	14,75,750	80,000
20-May-2025	18.25	18.95	18.25	18.95	10	15,82,750	85,000
21-May-2025	19.3	19.3	19.3	19.3	14	19,30,000	1,00,000
22-May-2025	19.65	19.65	19.65	19.65	3	2,94,750	15,000
23-May-2025	20	20	20	20	6	6,00,000	30,000
26-May-2025	19.6	19.6	19.6	19.6	1	98,000	5,000
27-May-2025	19.2	19.2	19.2	19.2	1	96,000	5,000
28-May-2025	18.85	18.85	18.85	18.85	1	94,250	5,000
29-May-2025	18.5	18.5	18.5	18.5	1	92,500	5,000
30-May-2025	18.15	18.15	18.15	18.15	1	90,750	5,000
02-Jun-2025	17.8	17.8	17.8	17.8	2	1,78,000	10,000
03-Jun-2025	17.45	17.5	17.45	17.45	4	9,60,000	55,000
04-Jun-2025	17.1	17.1	17.1	17.1	3	3,42,000	20,000
05-Jun-2025	16.75	16.75	16.75	16.75	5	4,18,750	25,000
06-Jun-2025	16.45	16.45	16.45	16.45	17	22,20,750	1,35,000
09-Jun-2025	15.65	17.2	15.65	15.65	83	77,27,750	4,80,000
10-Jun-2025	16	16.4	14.9	16.2	68	71,26,000	4,15,000
11-Jun-2025	16.15	17	15.4	15.85	113	1,10,52,000	6,05,000

Enser: Related NEWS

No Record Found

Invest wise with Expert advice