Ent.Network

Entertainment Network (India) Ltd Historical Data

NSEBSE

₹147.62

(0.39%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	130.68	130.71	126.01	128.35	1,358	10,44,974.01	5,433
12-May-2025	130.7	145.95	130.7	135.34	2,595	59,38,512.19	13,820
13-May-2025	135.33	141.57	135	139.8	1,503	21,25,860.15	9,767
14-May-2025	140.53	142.89	139.2	141.87	1,273	8,59,146.09	3,823
15-May-2025	142.02	144	141	141.95	1,430	14,15,494.76	6,796
16-May-2025	142.65	145.8	141.21	144.5	1,323	20,24,854.35	10,695
19-May-2025	147.4	154.4	147	148.24	2,385	1,61,33,326.25	72,112
20-May-2025	148.98	153.9	147.01	147.48	562	30,68,975.51	14,484
21-May-2025	149.19	149.29	147.21	148.23	237	12,66,694.49	6,198
22-May-2025	148.37	153.07	148.23	149.34	418	32,79,292.98	17,660
23-May-2025	149.9	150.44	145.8	146.62	369	18,98,544.67	8,133
26-May-2025	146.55	148.5	146.01	147.65	357	14,99,380.94	6,524
27-May-2025	148.78	148.78	144.01	144.81	451	15,03,693.33	3,804
28-May-2025	145	145.75	143.9	144.26	347	10,52,955.54	5,419
29-May-2025	145.9	147.3	142.12	145.13	456	13,49,087.56	5,854
30-May-2025	145.97	151.84	145.66	149.81	760	52,51,858.06	27,206
02-Jun-2025	151.5	154.59	144.1	145.72	1,048	90,30,097.24	41,551
03-Jun-2025	146.01	149.44	145.72	147.84	490	26,25,726.19	11,310
04-Jun-2025	148.9	150.5	147.82	149.47	515	27,43,156.49	13,825
05-Jun-2025	149.9	150.98	146	147.05	472	24,28,137.54	10,807
06-Jun-2025	146.5	149.95	145.5	147.62	485	21,83,394.15	7,183