Enser

Enser Communications Ltd Historical Data

NSEBSE

₹21.9

(1.86%)

Aug 13, 2025|03:15:22 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	18.05	18.05	17.35	17.35	24	30,29,500	1,70,000
15-Jul-2025	17	17.6	17	17	22	24,05,250	1,35,000
16-Jul-2025	16.8	17	16.8	16.85	16	51,29,750	3,05,000
17-Jul-2025	16.85	17	16.85	17	14	59,15,500	3,40,000
18-Jul-2025	17	17.2	16.7	17.2	10	21,23,000	1,20,000
21-Jul-2025	17.2	17.45	16.9	16.9	17	36,12,500	2,10,000
22-Jul-2025	16.85	16.85	16.75	16.8	9	8,40,000	50,000
23-Jul-2025	17	17	16.95	16.95	12	29,69,750	1,75,000
24-Jul-2025	17	17.05	17	17.05	11	12,77,500	75,000
25-Jul-2025	17.35	17.35	17.2	17.2	10	12,12,250	70,000
28-Jul-2025	17.5	17.5	17.5	17.5	12	11,37,500	65,000
29-Jul-2025	17.85	17.85	17.8	17.85	17	30,34,250	1,70,000
30-Jul-2025	18.15	18.2	18.15	18.2	23	26,35,250	1,40,000
31-Jul-2025	18.2	18.55	18.2	18.55	7	6,45,500	35,000
01-Aug-2025	18.8	18.9	18.55	18.9	11	11,25,500	60,000
04-Aug-2025	18.9	19.25	18.9	19.25	23	25,00,750	1,30,000
05-Aug-2025	19.6	19.6	19.6	19.6	8	7,84,000	40,000
06-Aug-2025	19.9	19.95	19.9	19.95	17	20,93,250	1,05,000
07-Aug-2025	20.3	20.3	20.2	20.3	7	7,10,000	35,000
08-Aug-2025	20.7	20.7	20.7	20.7	2	2,07,000	10,000
11-Aug-2025	21.1	21.1	21.1	21.1	2	2,11,000	10,000
12-Aug-2025	21.5	21.5	21.5	21.5	3	3,22,500	15,000

Enser: Related NEWS

No Record Found

Invest wise with Expert advice