Ent.Network

Entertainment Network (India) Ltd Historical Data

NSEBSE

₹111.63

(-0.25%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	127.94	128.99	127.06	128.19	465	7,97,991.46	4,148
26-Nov-2025	127.63	129.39	125.25	127.1	567	16,47,742.14	7,584
27-Nov-2025	126.02	127.12	123.5	124.48	876	45,61,718.35	24,988
28-Nov-2025	124.01	125	122.5	122.77	535	12,27,140.34	6,967
01-Dec-2025	121.8	124.29	119.65	121.15	485	16,55,654.52	11,096
02-Dec-2025	121	121.19	117.02	119.05	635	24,77,202.25	12,597
03-Dec-2025	120.06	121	119.01	119.78	1,513	14,31,175.68	8,362
04-Dec-2025	121	121.6	118.05	118.37	449	15,18,393.42	9,610
05-Dec-2025	119.89	120	116.1	117.96	501	21,23,519.01	12,529
08-Dec-2025	119	119.06	115.11	116.03	408	19,95,880.7	13,972
09-Dec-2025	116.04	119	114	117.89	818	48,85,505.34	29,607
10-Dec-2025	117	119.69	116.01	117.67	218	9,07,160.02	5,274
11-Dec-2025	117.98	126.09	113.2	114.64	3,135	1,31,94,974.95	57,323
12-Dec-2025	114	115.99	114	114.94	542	18,90,620.31	11,464
15-Dec-2025	116	118.49	113.05	114.17	829	24,92,386	15,750
16-Dec-2025	115.5	118.05	113.74	114.02	899	20,85,094.6	9,954
17-Dec-2025	115.49	115.51	110.97	111.65	395	12,16,409.89	7,560
18-Dec-2025	112.32	121.08	111.61	118.31	863	32,43,889.24	13,267
19-Dec-2025	118.95	118.95	110.85	112.41	1,777	39,34,647.59	30,890
22-Dec-2025	112.35	115.38	112.07	113.95	691	22,86,090.38	13,392
23-Dec-2025	114.9	118	111.48	111.91	1,037	57,88,021.98	34,489
24-Dec-2025	112	114.51	109.95	111.63	1,365	85,49,288.55	54,168