Entertainment Network (India) Share Price History

Ent.Network

CMP as on 21-Jan-21 15:14

₹ 161.50
1.55 0.97%

Open

₹ 160.20

Turnover (lac)

₹ 191

Prev. Close

₹ 159.95

Day's Vol (shares)

₹ 1,18,111

Day's Range (₹)

₹ 160.20
₹ 164.55

CMP as on21-Jan-21 15:13

₹ 160.80
0.7 0.44%

Open

₹ 161.50

Turnover (lac)

Prev. Close

₹ 160.10

Day's Vol (shares)

₹ 5,901

Day's Range

₹ 160.55
₹ 164.50

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 ()
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