Ent.Network

Entertainment Network (India) Ltd Historical Data

NSEBSE

₹145.64

(-0.89%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	149.05	152.07	147.21	148.34	485	33,61,063.35	11,900
01-Jul-2025	148	149.78	147.03	147.58	317	6,89,799.7	2,021
02-Jul-2025	147.6	154	146.71	153.31	1,758	75,37,345.9	28,034
03-Jul-2025	155	159	151.62	153.36	4,496	1,07,74,674.96	36,418
04-Jul-2025	154.9	156.44	152	154.84	2,905	96,24,596.74	45,041
07-Jul-2025	153	154.57	148	148.63	3,636	74,16,799.32	22,226
08-Jul-2025	149.3	149.44	146.02	147.01	2,596	20,20,562.98	7,794
09-Jul-2025	147.5	149.33	145.18	148.56	2,331	17,82,519.44	6,528
10-Jul-2025	148.77	149.7	146.52	146.95	2,722	23,42,202.43	8,271
11-Jul-2025	146.82	147.8	145.02	145.64	2,206	10,21,299.63	3,599