Ent.Network

Entertainment Network (India) Ltd Historical Data

NSEBSE

₹148.61

(0.24%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jun-2025	147.01	150	147.01	148.87	1,076	41,50,672.5	19,800
10-Jun-2025	151	151	147.11	148.29	560	31,96,209.69	12,305
11-Jun-2025	148.29	155.7	147.99	149.48	1,516	1,05,84,223.46	40,525
12-Jun-2025	151.2	151.49	142.2	144.6	1,147	53,51,221.18	18,207
13-Jun-2025	142.11	149	141.22	145.86	1,098	42,06,011.12	13,264
16-Jun-2025	147	147.39	142.4	144.55	634	32,34,889.93	8,376
17-Jun-2025	146	149	144.5	145.42	1,213	40,86,713.98	8,281
18-Jun-2025	146.89	147.09	143.51	144.59	349	21,97,133.57	7,750
19-Jun-2025	146	147.39	138	139.52	1,014	34,94,464.16	13,957
20-Jun-2025	139.52	144.04	139.44	142.5	622	14,29,210.02	4,645
23-Jun-2025	142.5	144	141.11	143.54	336	7,45,725.88	2,463
24-Jun-2025	143.54	147.59	142.7	144.61	385	11,58,568.82	5,873
25-Jun-2025	146.3	153.9	145.01	148.91	1,811	1,06,64,546.13	38,596
26-Jun-2025	148.97	150	147.2	148.26	645	34,05,564.06	13,157
27-Jun-2025	149.99	150	147	148.61	739	38,96,111.19	15,147