Entertainment Network (India) Share Price History

Ent.Network

CMP as on 24-Sep-21 15:29

₹ 186.20
-3.70 -1.95%

Open

₹ 190.40

Turnover (lac)

₹ 57

Prev. Close

₹ 189.90

Day's Vol (shares)

₹ 30,632

Day's Range (₹)

₹ 185.05
₹ 193.50

CMP as on24-Sep-21 15:25

₹ 188.50
-1.4 -0.74%

Open

₹ 192.00

Turnover (lac)

Prev. Close

₹ 189.90

Day's Vol (shares)

₹ 5,387

Day's Range

₹ 186.00
₹ 192.00

Entertainment Network (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 190 194 185 187 985 5.76 20,357 8.45 -3.70
23-Sep-2021 193 195 189 190 1,117 8.33 27,035 6 -3.10
22-Sep-2021 190 200 187 191 3,312 28.20 78,882 12.60 0.50
21-Sep-2021 191 191 183 187 1,057 9.72 32,883 7.80 -3.70
20-Sep-2021 193 197 186 189 1,463 7.47 22,137 10.90 -3.10
17-Sep-2021 206 206 196 198 2,422 11.20 36,727 10.40 -8.10
16-Sep-2021 209 211 203 204 1,276 8.87 24,247 8.55 -4.30
15-Sep-2021 208 212 205 208 957 5.93 13,221 7 0.15
14-Sep-2021 212 212 206 206 1,573 13 39,966 6.30 -5.40
13-Sep-2021 209 212 205 210 1,642 17 55,449 6.75 1.15
09-Sep-2021 219 219 207 208 3,085 8.54 19,794 12.20 -11
08-Sep-2021 214 222 208 217 8,211 41.20 97,671 14.40 2.60
07-Sep-2021 198 217 198 214 9,144 70.80 109,525 19.30 16.20
06-Sep-2021 202 204 196 198 4,143 9.22 20,056 7.50 -4.40
03-Sep-2021 197 211 196 202 3,010 16.10 45,445 15 5.70
02-Sep-2021 194 203 194 199 2,240 7.07 15,189 8.20 4.20
01-Sep-2021 189 199 186 197 1,140 10.10 33,031 12.60 8.65
31-Aug-2021 188 192 185 189 1,692 10.40 23,305 6.90 0.75
30-Aug-2021 185 189 182 188 1,434 6.94 19,208 6.60 2.30
27-Aug-2021 181 187 178 183 1,143 7.12 10,211 9.65 2.05
26-Aug-2021 180 183 177 179 2,837 4.92 7,234 5.65 -1.60
25-Aug-2021 183 185 178 180 2,022 15.20 58,067 6.90 -2.60
Open ZERO Brokerage Demat Account