Entertainment Network (India) Share Price History

Ent.Network

CMP as on 23-Jul-21 15:42

₹ 196.25
-0.60 -0.3%

Open

₹ 198.40

Turnover (lac)

₹ 618

Prev. Close

₹ 196.85

Day's Vol (shares)

₹ 3,14,911

Day's Range (₹)

₹ 195.50
₹ 206.40

CMP as on23-Jul-21 15:58

₹ 196.70
-0.3 -0.15%

Open

₹ 197.35

Turnover (lac)

Prev. Close

₹ 197.00

Day's Vol (shares)

₹ 55,499

Day's Range

₹ 190.00
₹ 206.00

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 ()
23-Jul-2021 198 206 196 196 6,916 63.40 154,943 10.90 -2.20
22-Jul-2021 196 199 194 197 5,442 92.20 387,082 4.95 1.25
20-Jul-2021 191 199 186 194 6,486 54.30 160,817 13 2.70
19-Jul-2021 189 192 184 191 3,208 20.60 64,715 7.75 2.20
16-Jul-2021 193 193 185 187 3,230 18.10 53,936 7.65 -5.50
15-Jul-2021 193 195 189 191 5,081 30.40 81,945 5.60 -2.30
14-Jul-2021 188 192 186 189 6,440 33.20 58,008 5.15 0.80
13-Jul-2021 187 193 187 188 3,301 17.50 45,030 6.40 1.40
12-Jul-2021 192 192 185 188 5,245 22 40,822 6.95 -4.30
09-Jul-2021 190 190 184 186 4,298 17.30 40,817 6.05 -4.30
08-Jul-2021 192 196 187 190 7,447 35.90 85,689 8.80 -2.80
07-Jul-2021 184 198 183 192 18,580 190 345,374 14.50 7.80
06-Jul-2021 182 185 178 183 9,854 34.40 77,938 6.35 0.90
05-Jul-2021 175 181 172 180 7,343 32.70 59,854 9.20 5.10
02-Jul-2021 172 175 169 172 9,158 28.20 35,071 5.75 0.15
01-Jul-2021 179 179 170 173 10,770 32.20 56,253 8.55 -5.90
30-Jun-2021 177 178 173 175 11,185 27.30 34,319 5.10 -2.30
29-Jun-2021 179 179 174 176 6,402 19.80 46,229 5.30 -3
28-Jun-2021 178 179 176 178 5,025 14.10 26,105 3.35 -0.20
25-Jun-2021 177 179 175 177 1,275 10.30 35,364 3.70 0.40
24-Jun-2021 181 182 176 177 1,660 10.50 31,794 5.90 -4.50
Open ZERO Brokerage Demat Account