Entertainment Network (India) Share Price History
CMP as on 21-Jan-21 15:14
₹ 161.50Open
₹ 160.20Turnover (lac)
₹ 191Prev. Close
₹ 159.95Day's Vol (shares)
₹ 1,18,111CMP as on21-Jan-21 15:13
₹ 160.80Open
₹ 161.50Turnover (lac)
₹Prev. Close
₹ 160.10Day's Vol (shares)
₹ 5,901Entertainment Network (India) Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
20-Jan-2021 | 162 | 163 | 159 | 160 | 1,220 | 14.30 | 72,358 | 4.20 | -1.90 |
19-Jan-2021 | 162 | 163 | 161 | 161 | 1,763 | 23.10 | 103,420 | 2.70 | -0.60 |
18-Jan-2021 | 166 | 166 | 158 | 160 | 1,711 | 17.80 | 58,604 | 7.65 | -5.50 |
15-Jan-2021 | 167 | 168 | 163 | 166 | 1,276 | 11.90 | 39,846 | 5.40 | -0.90 |
14-Jan-2021 | 170 | 172 | 161 | 166 | 2,177 | 24.10 | 95,085 | 11.20 | -3.80 |
13-Jan-2021 | 177 | 177 | 165 | 168 | 3,426 | 29.90 | 73,482 | 11.90 | -9.60 |
12-Jan-2021 | 168 | 174 | 164 | 173 | 2,275 | 23.60 | 71,213 | 9.70 | 5.55 |
11-Jan-2021 | 172 | 174 | 164 | 168 | 1,974 | 23.30 | 77,120 | 9.65 | -4.60 |
08-Jan-2021 | 174 | 178 | 170 | 171 | 1,981 | 29.50 | 102,403 | 8.45 | -2.80 |
07-Jan-2021 | 177 | 179 | 173 | 174 | 1,547 | 20.30 | 66,941 | 6.70 | -3.30 |
06-Jan-2021 | 183 | 186 | 171 | 176 | 3,538 | 56.90 | 155,056 | 15 | -6.60 |
05-Jan-2021 | 181 | 188 | 177 | 182 | 5,991 | 105 | 310,663 | 10.90 | 0.75 |
04-Jan-2021 | 178 | 189 | 173 | 181 | 9,784 | 169 | 368,166 | 16.30 | 2.90 |
01-Jan-2021 | 162 | 184 | 162 | 177 | 19,539 | 278 | 694,295 | 22.20 | 14.90 |
31-Dec-2020 | 159 | 163 | 158 | 159 | 3,453 | 61.80 | 306,314 | 4.70 | -0.10 |
30-Dec-2020 | 160 | 163 | 156 | 159 | 6,037 | 36.80 | 129,901 | 6.90 | -0.70 |
29-Dec-2020 | 166 | 173 | 158 | 159 | 10,240 | 74.10 | 191,988 | 15.20 | -6.30 |
28-Dec-2020 | 160 | 170 | 156 | 163 | 6,450 | 130 | 631,935 | 13.80 | 3 |
24-Dec-2020 | 157 | 160 | 154 | 157 | 542 | 6.04 | 28,571 | 5.60 | 0.15 |
23-Dec-2020 | 159 | 160 | 155 | 157 | 648 | 4.24 | 20,339 | 5.05 | -1.80 |
22-Dec-2020 | 154 | 158 | 149 | 157 | 474 | 3.38 | 14,864 | 9.40 | 2.30 |
21-Dec-2020 | 167 | 169 | 152 | 154 | 1,060 | 7.73 | 36,051 | 16.50 | -13 |