ENIL Historical Share Price Data

Entertainment Network (India)

CMP as on 04-Oct-22 15:29

163.25

Open

₹ 164.00

Turnover (lac)

₹ 71

Prev. Close

₹ 161.80

Day's Vol (shares)

₹ 43,325

Day's Range (₹)

₹ 161.70
₹ 170.15

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 ()
04-Oct-2022 164 170 162 162 784 7.19 8,534 8.45 -1.60
03-Oct-2022 165 167 158 162 400 1.51 4,852 8.80 -3.20
30-Sep-2022 160 169 158 166 469 3.74 12,624 11 5.90
29-Sep-2022 163 164 158 159 460 2.32 9,905 6.40 -4.30
28-Sep-2022 159 169 159 161 1,081 7.22 11,725 10 2.10
27-Sep-2022 165 170 159 161 717 4.30 16,010 10.90 -4.20
26-Sep-2022 167 170 160 162 690 4.27 17,980 9.25 -5.30
23-Sep-2022 170 172 165 168 421 3.78 12,147 6.20 -2.10
22-Sep-2022 171 175 168 170 323 1.49 5,057 6.55 -0.80
21-Sep-2022 171 173 168 169 413 5.32 23,264 5.35 -2.20
20-Sep-2022 177 177 171 172 446 2.76 9,438 6 -5
19-Sep-2022 169 177 169 175 4,025 6.99 26,891 7.50 5.70
16-Sep-2022 173 174 167 168 4,369 10.70 38,533 6.55 -4.60
15-Sep-2022 181 181 173 174 612 6.76 23,585 8 -6.90
14-Sep-2022 179 183 177 180 583 4.17 11,417 6.45 1.15
13-Sep-2022 175 184 173 181 1,620 21.20 54,362 11.40 5.80
12-Sep-2022 174 178 173 174 506 5.15 18,932 5.45 0.60
09-Sep-2022 172 173 170 172 281 10.10 54,284 3.15 -0.30
08-Sep-2022 172 174 170 173 377 2.01 7,646 3.55 0.40
07-Sep-2022 172 175 170 171 1,025 7.86 22,495 5.25 -0.10
06-Sep-2022 174 174 170 171 442 5.06 19,889 4.45 -3.40
05-Sep-2022 174 176 171 172 418 5.43 24,916 4.25 -2.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity