Entertainment Network (India) - ENIL Share Price History

Entertainment Network (India)

CMP as on 25-Jan-22 15:40

176.10

14.75 9.14%

Open

₹ 164.00

Turnover (lac)

₹ 133

Prev. Close

₹ 161.35

Day's Vol (shares)

₹ 75,692

Day's Range (₹)

₹ 161.00

₹ 178.00

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 ()
25-Jan-2022	164	178	161	176	1,428	13.10	51,256	17	12.10
24-Jan-2022	170	170	159	161	646	6.40	27,779	11.20	-8.70
21-Jan-2022	177	177	166	168	793	4.83	17,955	11.50	-9
20-Jan-2022	171	178	171	177	701	4.12	15,242	7.35	5.55
19-Jan-2022	173	175	172	172	420	2.02	5,642	2.70	-0.80
18-Jan-2022	175	178	172	174	560	5.66	21,508	5.70	-1.30
17-Jan-2022	177	179	174	176	741	4.71	14,623	4.75	-1.20
14-Jan-2022	175	179	172	176	622	6.29	17,846	6.80	0.95
13-Jan-2022	172	174	170	173	387	2.48	10,093	3.50	0.95
12-Jan-2022	170	174	170	172	529	7.67	33,506	4.55	1.50
11-Jan-2022	177	177	171	172	365	2.76	12,676	6.35	-5.80
10-Jan-2022	174	177	170	175	559	5.05	21,581	6.75	1.70
07-Jan-2022	172	176	171	172	326	1.68	5,517	5.40	-0.90
06-Jan-2022	171	175	170	174	313	2.05	7,701	5.10	2.60
05-Jan-2022	171	175	170	171	377	2.83	9,157	4.45	0
04-Jan-2022	174	174	171	172	739	4.76	18,812	3.80	-2.20
03-Jan-2022	175	177	171	174	719	7.71	23,808	5.55	-1.30
31-Dec-2021	168	174	168	172	470	3.78	10,530	5.70	3.30
30-Dec-2021	171	173	166	168	465	2.66	8,193	6.80	-3.30
29-Dec-2021	171	172	167	171	429	3.74	11,099	5.15	-0.10
28-Dec-2021	165	170	165	168	373	1.98	7,260	4.85	3
27-Dec-2021	165	168	162	166	878	7.90	31,169	6.30	1.30