Entero Healthcar

Entero Healthcare Solutions Ltd Historical Data

NSEBSE

₹1,106.8

(-3.28%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	970	970.3	956	968.6	6,457	8,72,05,380.4	56,214
23-Dec-2025	978	978	960.1	962.5	3,617	5,64,18,745.6	33,743
24-Dec-2025	970.1	970.1	952.6	962.7	4,122	4,93,16,600.5	27,945
26-Dec-2025	965	970	950.6	952.5	2,669	4,83,15,685	31,947
29-Dec-2025	957.3	962.9	944	949.2	14,918	32,83,45,832.7	2,47,090
30-Dec-2025	965	1,032	951.2	1,005.9	39,349	73,16,62,636.1	2,27,429
31-Dec-2025	1,005.9	1,041.3	991.8	1,026.6	7,038	11,73,06,029.2	42,361
01-Jan-2026	1,020	1,150.6	1,012.4	1,129.6	48,888	86,89,79,032.2	1,79,755
02-Jan-2026	1,119	1,130	1,095.1	1,123.5	11,976	22,50,49,758.5	53,622
05-Jan-2026	1,130.6	1,130.7	1,071.1	1,112.5	13,316	21,51,81,718.5	94,403
06-Jan-2026	1,120	1,224.6	1,092.1	1,193.1	84,142	1,92,39,79,509.6	2,70,668
07-Jan-2026	1,173	1,214.9	1,163	1,173	13,833	20,58,67,400.4	51,275
08-Jan-2026	1,206	1,206	1,151	1,166.6	12,026	15,20,22,915	38,224
09-Jan-2026	1,153	1,186.6	1,142.1	1,174.6	8,083	11,56,12,000	46,763
12-Jan-2026	1,179	1,238	1,143.2	1,229.1	17,664	25,00,27,455.6	85,899
13-Jan-2026	1,245	1,247.5	1,210.1	1,223.7	11,966	24,41,38,818.6	1,19,648
14-Jan-2026	1,224.9	1,227.4	1,201.3	1,211.3	7,334	7,24,56,890.1	24,321
16-Jan-2026	1,239.3	1,239.3	1,187	1,192	7,187	8,55,97,228	34,761
19-Jan-2026	1,181	1,209.6	1,176.7	1,200.8	7,068	7,27,73,559.4	24,954
20-Jan-2026	1,200	1,201	1,135.2	1,144.3	11,243	14,85,12,055.9	58,019

Entero Healthcar: Related NEWS

No Record Found

Invest wise with Expert advice