ENIL Historical Share Price Data

Entertainment Network (India)

CMP as on 04-Oct-22 15:29

163.25

1.45 0.9%

Open

₹ 164.00

Turnover (lac)

₹ 71

Prev. Close

₹ 161.80

Day's Vol (shares)

₹ 43,325

Day's Range (₹)

₹ 161.70

₹ 170.15

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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