BSE - Delayed Quote INR

Enbee Trade and Finance Limited (ENBETRD.BO)

Compare
8.79
+0.41
+(4.89%)
At close: 3:59:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.788.798.788.798.792,832,242
Apr 3, 20258.388.388.378.388.382,864,234
Apr 2, 20257.237.997.237.997.991,645,690
Apr 1, 20256.897.616.897.617.61915,552
Mar 24, 20257.257.257.257.257.2511,408
Mar 24, 2025 1.166667:1 Stock Splits
Mar 17, 20257.637.637.637.637.631,704
Mar 10, 20258.028.028.028.028.021,377
Mar 3, 20258.448.448.448.448.441,720
Feb 24, 20258.888.888.888.888.883,060
Feb 17, 20259.349.349.349.349.348,582
Feb 10, 20259.839.839.839.839.83695
Feb 3, 202510.3510.3510.3510.3510.356,976
Jan 27, 202510.8910.8910.8910.8910.8954,112
Jan 24, 202511.4511.4511.4511.4511.45201,309
Jan 23, 202512.2412.2511.0812.0512.055,308,495
Jan 22, 202511.6611.6711.6611.6711.674,016,746
Jan 21, 202511.1211.1211.1111.1211.123,358,664
Jan 20, 202510.1510.6310.1510.5910.5964,985
Jan 17, 202510.5410.5410.1210.5210.5239,807
Jan 16, 202510.1610.7110.0710.5710.57110,512
Jan 15, 202510.5410.5410.0310.3610.3685,416
Jan 14, 202510.2910.619.9410.4710.4724,130
Jan 13, 20259.9910.719.9310.3510.35167,630
Jan 10, 202510.3410.629.9910.4610.4641,576
Jan 9, 202510.8210.8310.2110.3810.3835,293
Jan 8, 202510.5910.5910.1110.4210.4231,483
Jan 7, 202510.0810.9710.0610.1710.1788,092
Jan 6, 202510.7111.4010.5910.5910.59141,795
Jan 3, 202511.0912.2511.0911.1311.13408,490
Jan 2, 202511.6711.6711.6711.6711.6735,835
Jan 1, 202512.2812.2812.2812.2812.2822,327
Dec 31, 202412.9512.9512.9312.9312.9394,217
Dec 30, 202413.6213.6313.2413.6013.601,254,202
Dec 27, 202413.7114.1412.9412.9912.99621,058
Dec 26, 202415.3415.3413.3713.6213.62215,909
Dec 24, 202411.6114.9111.2714.0214.021,568,912
Dec 23, 202416.6317.0612.5112.5112.511,363,386
Dec 20, 202413.6115.6313.5315.6315.631,053,918
Dec 19, 202413.6313.6312.5713.0313.03137,729
Dec 18, 202413.2214.2312.6913.8113.812,268,666
Dec 17, 202411.1913.2111.1912.6712.671,124,904
Dec 16, 202411.4911.4911.1911.3511.3544,307
Dec 13, 202411.5011.5111.0111.2911.29103,118
Dec 12, 202411.2911.3511.1411.2411.24196,710
Dec 11, 202411.1911.3510.9511.2911.29148,380
Dec 10, 202411.4711.4710.8211.1911.19170,972
Dec 9, 202411.7211.7211.2411.4711.4764,671
Dec 6, 202411.9811.9811.6711.7211.7250,227
Dec 5, 202411.9611.9611.6211.8511.8529,423
Dec 4, 202411.5711.9711.5711.7611.7651,734
Dec 3, 202411.4112.3911.3111.5911.5940,134
Dec 2, 202411.7411.8911.4411.6211.6264,921
Nov 29, 202412.2012.2011.6011.7511.7568,017
Nov 28, 202412.6012.6011.9112.2012.20287,593
Nov 27, 202411.8812.8911.6612.4812.48535,267
Nov 26, 202411.9111.9111.3111.7111.71109,161
Nov 25, 202411.5611.6611.1411.4411.4457,761
Nov 22, 202410.5211.6110.5211.3611.3624,732
Nov 21, 202411.7311.8910.4611.0511.0584,094
Nov 19, 202411.3612.0011.3611.6311.63187,016
Nov 18, 202410.0811.2710.0810.9510.9543,987
Nov 14, 202410.7810.789.5310.2310.2351,565
Nov 13, 202410.6310.639.7810.3910.3927,185
Nov 12, 202410.9710.979.5210.5310.5339,779
Nov 11, 202410.5411.0110.5010.7110.7124,816
Nov 8, 202411.0711.0710.6310.7710.7728,761
Nov 7, 202411.0911.1410.5010.7710.7749,349
Nov 6, 202411.3311.3310.6510.9310.9338,422
Nov 5, 202411.1311.2010.8111.1111.1124,511
Nov 4, 202411.1411.3310.8010.9310.9343,062
Nov 1, 202411.5511.5510.7111.0711.0738,553
Oct 31, 202411.3111.5410.7611.1611.1686,476
Oct 30, 202410.7711.4810.5411.0611.0683,589
Oct 29, 202412.8612.8610.0311.0011.00220,499
Oct 28, 202411.3011.3011.3011.3011.30123,581
Oct 25, 202410.1110.118.619.429.4227,045
Oct 24, 20249.409.839.409.609.606,185
Oct 23, 20249.819.819.299.409.4028,132
Oct 22, 202410.0010.009.329.579.5732,252
Oct 21, 202410.2110.219.649.819.8128,808
Oct 18, 20249.8610.269.7710.0910.096,634
Oct 17, 20249.9210.419.9210.1210.1212,238
Oct 16, 202410.2610.269.8610.1910.1920,401
Oct 15, 202410.0110.309.8710.0710.0717,197
Oct 14, 202410.2010.499.9510.2210.2215,837
Oct 11, 202410.2010.5010.0510.3310.3317,099
Oct 10, 202410.6210.6210.0410.2210.2224,261
Oct 9, 202410.5410.769.9010.3310.3321,087
Oct 8, 202410.1010.469.6910.2210.2232,251
Oct 7, 202410.4510.459.8710.1010.1031,772
Oct 4, 202410.4610.469.9910.2410.2435,746
Oct 3, 202410.2410.339.9910.1110.1135,919
Oct 1, 202410.4510.459.9910.2410.2419,840
Sep 30, 20249.9910.379.9910.2110.2136,488
Sep 27, 202410.2010.3710.2010.2410.2430,181
Sep 26, 202410.4910.499.9910.1610.1624,839
Sep 25, 202410.1210.2810.0810.1510.1555,519
Sep 24, 202410.2910.4110.0410.3710.3730,691
Sep 23, 202410.3310.3610.0410.1810.1848,688
Sep 20, 20249.8910.249.7810.0710.0717,785
Sep 19, 20249.7610.109.769.909.9039,629
Sep 18, 20249.7410.109.749.879.8723,416
Sep 17, 202410.1810.189.649.929.9217,351
Sep 16, 20249.7210.209.569.959.9533,377
Sep 13, 20249.559.819.439.729.7227,019
Sep 12, 20249.859.859.479.609.6019,864
Sep 11, 20249.759.769.069.529.5294,642
Sep 10, 20249.879.879.449.569.5640,837
Sep 9, 20249.689.689.269.609.6038,183
Sep 6, 20249.689.689.439.539.5342,340
Sep 5, 20249.859.998.669.429.42110,030
Sep 4, 20249.979.978.879.609.6053,902
Sep 3, 20249.6110.039.619.679.6717,359
Sep 2, 202410.1210.129.349.699.6943,635
Aug 30, 20249.3310.189.339.839.8362,666
Aug 29, 20249.9910.179.8710.0510.0522,705
Aug 28, 202410.2310.239.959.999.9925,001
Aug 27, 202410.2910.299.7810.1410.1420,799
Aug 26, 202410.2210.229.7810.0510.0528,900
Aug 23, 202410.2410.249.9610.1710.1771,726
Aug 22, 202410.5910.599.7810.0410.0458,538
Aug 21, 202410.6310.719.7010.3010.30105,583
Aug 20, 202410.2310.6910.0810.5510.5594,055
Aug 19, 20249.9910.289.5710.1910.19101,096
Aug 16, 202410.2210.239.649.999.9923,999
Aug 14, 202410.1510.169.2910.1310.1363,943
Aug 13, 20249.8310.189.359.969.9643,878
Aug 12, 20249.349.879.349.759.7543,248
Aug 9, 20249.659.939.359.529.5215,947
Aug 8, 20249.219.699.219.529.5213,576
Aug 7, 20248.779.938.779.519.5142,317
Aug 6, 202410.0510.059.349.569.5644,337
Aug 5, 20249.6810.059.149.669.66137,265
Aug 2, 202410.0010.159.519.599.5984,493
Aug 1, 202410.1810.189.6510.0010.0048,801
Jul 31, 202410.1110.259.989.999.9952,908
Jul 30, 202410.1810.189.9510.1110.1127,724
Jul 29, 20249.9510.369.8810.0610.0648,270
Jul 26, 20249.8810.229.8710.0310.0339,771
Jul 25, 202410.2310.239.9410.0610.0636,122
Jul 24, 202410.2910.299.8710.0510.0524,706
Jul 23, 20249.6110.379.6110.0710.0743,163
Jul 22, 202410.3710.379.779.889.8864,912
Jul 19, 202410.4110.4110.0310.0710.0725,775
Jul 18, 202410.3710.3710.0510.2110.2147,231
Jul 16, 202410.3310.3310.1210.1710.1750,285
Jul 15, 202410.4310.4310.1110.3510.35117,466
Jul 12, 202410.5310.6310.0310.4310.4353,806
Jul 11, 202410.0710.469.9410.3410.3438,098
Jul 10, 202410.0810.399.5110.0810.0823,329
Jul 9, 202410.2910.409.9410.0010.0051,152
Jul 8, 202410.2910.4110.1210.2310.2343,459
Jul 5, 202410.4110.5410.2010.3210.3242,731
Jul 4, 202410.4610.5410.2010.4110.4148,627
Jul 3, 20249.8710.469.8710.2910.2936,108
Jul 2, 20249.9410.289.7710.0210.0254,337
Jul 1, 20249.8710.119.879.949.9426,429
Jun 28, 202410.4510.469.879.879.87231,914
Jun 27, 202410.2210.5010.0510.3810.3847,196
Jun 26, 202410.3810.509.9910.2010.2029,208
Jun 25, 202410.3910.7110.3710.4110.4128,530
Jun 24, 202410.5310.7610.3710.5610.5627,254
Jun 21, 202410.6910.6910.3710.5310.5341,675
Jun 20, 202410.2910.7110.2910.5010.5075,665
Jun 19, 202410.2310.7710.2310.3210.3240,395
Jun 18, 202410.5310.8810.0110.3410.34124,573
Jun 14, 202410.2411.0410.2410.5310.5346,535
Jun 13, 202410.3010.8010.3010.7110.7143,187
Jun 12, 202410.7110.8210.5010.7210.7233,381
Jun 11, 202410.8310.8310.4110.7010.7028,524
Jun 10, 20249.8810.379.8810.3710.3787,261
Jun 7, 20249.6910.059.699.889.8818,649
Jun 6, 202410.0410.179.359.669.6677,949
Jun 5, 202410.1610.289.479.849.8442,010
Jun 4, 202410.8310.839.889.929.9269,977
Jun 3, 202411.1211.1210.3410.4010.4071,398
May 31, 202410.4111.0610.3710.7110.7148,015
May 30, 202411.6111.6110.5410.6510.6558,797
May 29, 202410.7111.1910.2011.0711.0764,924
May 28, 202411.4311.4310.3710.7110.7179,837
May 27, 202410.3711.3010.3710.9110.9158,411
May 24, 202410.4111.4910.4110.8310.83144,101
May 23, 202411.1411.9110.9210.9510.95102,762
May 22, 202411.9111.9111.4011.4911.4960,138
May 21, 202411.0611.7410.8711.4011.40170,508
May 17, 202410.1410.8910.1410.8910.8964,714
May 16, 202410.2010.6910.2010.3810.3841,422
May 15, 202411.0511.0510.1910.4110.4152,051
May 14, 202410.0710.9310.0710.7210.7220,639
May 13, 20249.9410.799.9410.5910.5929,173
May 10, 202411.0611.0610.3310.3310.3346,237
May 9, 202411.3011.4910.6710.8710.8724,935
May 8, 202411.3211.3610.7411.0711.0733,114
May 7, 202410.9911.8310.9911.3011.3060,191
May 6, 202411.6111.6711.5611.5611.5630,851
May 3, 202412.7112.7111.5112.1712.17304,586
May 2, 202412.1112.1112.1112.1112.1154,512
Apr 30, 202411.5411.5411.5411.5411.5424,509
Apr 29, 202410.9910.9910.9710.9910.9928,984
Apr 26, 202410.4610.4710.4610.4710.4712,441
Apr 25, 202410.2710.2710.2710.2710.2732,688
Apr 24, 202410.0710.0710.0710.0710.0713,012
Apr 23, 20249.879.879.879.879.8722,112
Apr 22, 20249.609.699.609.699.6922,476
Apr 19, 20249.549.609.549.609.6019,982
Apr 18, 20249.939.939.739.739.7330,021
Apr 16, 20249.939.939.939.939.9331,876
Apr 15, 202410.1210.1210.1210.1210.1238,469
Apr 12, 202410.3310.7410.3310.3310.3322,003
Apr 10, 202410.2910.5310.2910.5310.5338,816
Apr 9, 202410.6510.6510.2910.3310.3319,695
Apr 8, 202410.8610.8610.4510.4510.4549,779
Apr 5, 202410.2910.6510.2910.6510.6550,884
Apr 4, 202410.2410.4510.2410.4510.4553,324

Related Tickers

ZNKKY ZENKOKU HOSHO Co.,Ltd.
10.00
+19.76%
 
INDICAP.BO Inditrade Capital Limited
5.84
+3.18%
 
KAPILRAJ.BO Kapil Raj Finance Limited
72.14
-4.54%
 
AFIL.NS AKME FINTRADE (INDIA) LTD
81.32
+2.68%
 
SEZL Sezzle Inc.
27.47
-15.06%