Entertainment Network (India) Share Price History

Ent.Network

CMP as on 25-Sep-20 15:30

₹ 152.35
2.25 1.5%

Open

₹ 154.90

Turnover (lac)

₹ 5

Prev. Close

₹ 150.10

Day's Vol (shares)

₹ 3,494

Day's Range (₹)

₹ 146.30
₹ 154.90

CMP as on25-Sep-20 15:19

₹ 153.85
3.55 2.36%

Open

₹ 157.80

Turnover (lac)

Prev. Close

₹ 150.30

Day's Vol (shares)

₹ 1,171

Day's Range

₹ 147.15
₹ 157.80

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 ()
25-Sep-2020 155 155 146 154 274 0.53 2,252 8.60 -1.30
24-Sep-2020 158 158 150 150 326 6.25 36,680 7.90 -7.90
23-Sep-2020 152 159 152 158 498 3.10 14,734 7.30 5.85
22-Sep-2020 158 158 151 152 248 1.75 7,643 7.45 -6.20
21-Sep-2020 166 166 155 156 778 7.09 34,939 10.70 -9.10
18-Sep-2020 160 167 159 163 272 2.55 12,752 7.90 2.90
17-Sep-2020 161 165 155 163 510 1.38 5,055 9.75 1.80
16-Sep-2020 160 165 158 158 273 0.80 3,710 7.40 -1.90
15-Sep-2020 164 165 160 161 281 0.60 2,887 5 -2.60
14-Sep-2020 158 162 155 161 398 2.30 11,703 7.15 3.25
11-Sep-2020 159 159 149 155 301 0.56 2,217 9.55 -4.40
10-Sep-2020 150 155 149 153 229 0.96 4,249 5.45 3.05
09-Sep-2020 150 150 146 147 453 1.20 5,917 4 -2.90
08-Sep-2020 155 158 151 151 727 2.65 9,873 7.65 -4
07-Sep-2020 157 164 157 157 445 1.14 5,255 7.45 0.20
04-Sep-2020 160 162 155 157 498 3.21 15,979 6.75 -3.30
03-Sep-2020 168 171 161 162 752 2.95 11,517 10.40 -6.20
02-Sep-2020 171 171 160 164 506 1.64 5,906 11.10 -7.40
01-Sep-2020 165 169 156 165 965 6.15 23,887 13.60 0
31-Aug-2020 172 172 164 164 449 2.59 13,238 8.60 -8.60
28-Aug-2020 177 179 171 172 1,173 5.40 20,614 8.15 -5.10
27-Aug-2020 185 185 167 175 1,787 53.20 180,225 17.60 -9.90