Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Entertainment Network (India) Limited (ENIL.NS)

Compare
133.99
-1.64
(-1.21%)
At close: 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025135.30136.99132.65133.99133.9921,206
Apr 3, 2025134.10137.35132.32135.63135.639,301
Apr 2, 2025129.52133.94128.86133.70133.7016,679
Apr 1, 2025125.99130.00125.50129.52129.528,531
Mar 28, 2025130.08133.69123.17124.83124.8354,141
Mar 27, 2025127.01138.90125.56130.16130.16213,264
Mar 26, 2025129.36129.99124.01127.03127.0363,127
Mar 25, 2025136.00136.00126.20128.13128.1344,008
Mar 24, 2025131.15138.50131.15135.06135.0660,767
Mar 21, 2025130.00134.33129.88131.98131.9832,961
Mar 20, 2025131.05134.09128.80130.06130.0627,761
Mar 19, 2025127.99131.98127.65130.54130.5459,333
Mar 18, 2025125.41125.41125.41125.41125.41-
Mar 17, 2025129.00129.90124.50125.41125.4156,904
Mar 13, 2025130.36131.19125.15127.41127.4127,991
Mar 12, 2025134.36135.26127.51130.36130.3629,150
Mar 11, 2025133.01135.40128.46134.43134.4328,985
Mar 10, 2025137.20139.01132.23133.01133.0130,861
Mar 7, 2025138.50142.79137.60138.45138.4530,742
Mar 6, 2025136.70142.85136.00136.97136.9736,207
Mar 5, 2025134.65138.78133.30135.10135.1032,264
Mar 4, 2025130.00138.00130.00132.87132.8746,514
Mar 3, 2025143.00143.65130.41131.98131.9852,126
Feb 28, 2025140.00146.01135.01141.75141.7535,653
Feb 27, 2025140.05142.99140.01140.75140.7514,306
Feb 25, 2025144.00146.44140.55142.12142.1215,841
Feb 24, 2025144.90147.79142.80143.43143.439,337
Feb 21, 2025148.00150.67146.50147.09147.0913,488
Feb 20, 2025147.87152.08146.05146.98146.9822,062
Feb 19, 2025148.74154.48146.60147.87147.8729,446
Feb 18, 2025148.90151.49142.31147.58147.5839,143
Feb 17, 2025143.00154.24140.17149.57149.5780,725
Feb 14, 2025149.00153.88143.65146.73146.7338,385
Feb 13, 2025143.70163.60138.06151.81151.81151,518
Feb 12, 2025144.00152.77135.81141.20141.2060,863
Feb 11, 2025146.31151.79141.80144.18144.1823,946
Feb 10, 2025152.25154.03146.26146.77146.7713,384
Feb 7, 2025159.19159.19153.16154.66154.668,801
Feb 6, 2025155.20162.95155.20157.86157.8622,983
Feb 5, 2025161.70165.21157.21158.21158.2129,143
Feb 4, 2025155.20162.69154.74160.11160.1120,157
Feb 3, 2025152.00154.50150.21153.41153.4113,774
Feb 1, 2025153.80153.80150.20152.39152.3916,161
Jan 31, 2025152.92153.93150.52152.34152.3418,449
Jan 30, 2025157.85158.79152.79153.34153.3411,767
Jan 29, 2025152.76156.59152.61154.80154.8015,186
Jan 28, 2025152.92155.00145.10151.26151.2620,147
Jan 27, 2025165.99165.99147.80151.79151.7937,476
Jan 24, 2025162.39163.99160.00162.88162.888,733
Jan 23, 2025161.36165.00160.60162.82162.8211,775
Jan 22, 2025165.34166.01158.71161.71161.7112,694
Jan 21, 2025172.30172.34165.56166.41166.4116,028
Jan 20, 2025166.60171.65166.01170.32170.3217,404
Jan 17, 2025167.95168.21165.00166.52166.5266,651
Jan 16, 2025165.03167.90163.15166.25166.2520,838
Jan 15, 2025163.30168.00162.06163.24163.2419,167
Jan 14, 2025159.80164.35157.00161.79161.7915,357
Jan 13, 2025166.00168.24155.10156.76156.7643,383
Jan 10, 2025176.85176.85165.10166.14166.1432,418
Jan 9, 2025177.08179.25175.01175.99175.9916,672
Jan 8, 2025177.65179.52175.00177.08177.087,467
Jan 7, 2025175.05178.03174.00175.59175.5914,772
Jan 6, 2025177.10181.40175.10175.97175.9736,986
Jan 3, 2025178.00182.70177.10177.88177.8828,173
Jan 2, 2025179.44181.55176.10178.52178.5218,493
Jan 1, 2025177.68181.00177.07178.49178.4911,941
Dec 31, 2024175.44181.65175.42178.15178.1512,179
Dec 30, 2024176.60180.01175.10175.82175.829,951
Dec 27, 2024180.84181.98176.13178.10178.109,468
Dec 26, 2024180.75182.79179.60179.96179.968,933
Dec 24, 2024177.00181.99175.10179.33179.3323,532
Dec 23, 2024178.33178.33175.00175.66175.6612,864
Dec 20, 2024176.15180.97175.72176.56176.5619,100
Dec 19, 2024179.71181.44175.15177.96177.9638,164
Dec 18, 2024187.87188.00177.65180.68180.6825,948
Dec 17, 2024187.84188.79184.70186.31186.3117,971
Dec 16, 2024186.18189.90185.55187.12187.1210,741
Dec 13, 2024186.30187.76183.48186.18186.1818,410
Dec 12, 2024191.45193.00185.66186.96186.9626,201
Dec 11, 2024190.67194.00189.00191.27191.2732,583
Dec 10, 2024192.30193.78188.35189.37189.3721,979
Dec 9, 2024192.90195.91190.19191.36191.3628,104
Dec 6, 2024192.14192.80189.15191.02191.0231,618
Dec 5, 2024187.95198.50185.10190.82190.82128,636
Dec 4, 2024188.67190.80186.00186.31186.3123,356
Dec 3, 2024187.50189.98182.85187.01187.0143,873
Dec 2, 2024183.00186.90182.05185.85185.8530,273
Nov 29, 2024183.11184.13180.25182.05182.0514,310
Nov 28, 2024183.72190.95180.82182.37182.3741,103
Nov 27, 2024180.53187.57180.53183.17183.1735,775
Nov 26, 2024180.15183.78175.00180.02180.0231,814
Nov 25, 2024186.40186.91179.11180.18180.1826,299
Nov 22, 2024177.37194.00177.37183.50183.5060,173
Nov 21, 2024183.73183.73175.00176.32176.3246,208
Nov 19, 2024184.97188.99181.82184.49184.4937,843
Nov 18, 2024182.60184.99178.21183.88183.8824,304
Nov 14, 2024181.33188.00177.80185.36185.3635,115
Nov 13, 2024181.55187.00178.60179.55179.5536,575
Nov 12, 2024195.06195.30186.10188.18188.1818,292
Nov 11, 2024193.20198.00193.05195.88195.8823,629
Nov 8, 2024200.00200.00193.05193.20193.2018,251
Nov 7, 2024197.40199.90193.22197.72197.7222,930
Nov 6, 2024193.25198.80193.25196.40196.4033,557
Nov 5, 2024194.00198.91193.00193.19193.1918,836
Nov 4, 2024193.05194.96192.00193.54193.5451,177
Nov 1, 2024193.00197.83192.10193.18193.1812,807
Oct 31, 2024188.08194.00186.00191.29191.2926,921
Oct 30, 2024178.05198.30178.00188.49188.49107,185
Oct 29, 2024179.50181.49175.01176.83176.8344,909
Oct 28, 2024184.83184.83177.00178.46178.4632,832
Oct 25, 2024194.50194.50180.20182.12182.1239,498
Oct 24, 2024194.25198.98190.10192.60192.6024,435
Oct 23, 2024190.13193.44189.44192.35192.3514,476
Oct 22, 2024199.90199.90189.00190.03190.0339,075
Oct 21, 2024199.90203.11197.10198.85198.8533,583
Oct 18, 2024206.74206.74197.50200.10200.1064,761
Oct 17, 2024209.54212.10203.51204.89204.8918,242
Oct 16, 2024216.27216.27205.86209.54209.5432,948
Oct 15, 2024215.70217.86212.04215.22215.2219,071
Oct 14, 2024212.30219.98212.30214.57214.5733,759
Oct 11, 2024209.95217.50209.95211.73211.7327,089
Oct 10, 2024214.77215.00208.35210.45210.4525,691
Oct 9, 2024214.95217.90211.11213.44213.4427,857
Oct 8, 2024206.20215.89200.35214.30214.3033,413
Oct 7, 2024218.90218.90201.00204.98204.9840,042
Oct 4, 2024222.00226.90215.89217.59217.5959,977
Oct 3, 2024219.10226.91216.01221.18221.1892,025
Oct 1, 2024228.20236.25220.20221.15221.15106,530
Sep 30, 2024217.10238.55216.14230.29230.29146,175
Sep 27, 2024234.95235.95219.00220.46220.46218,003
Sep 26, 2024205.05234.00204.27227.80227.80665,484
Sep 25, 2024202.60209.64198.40204.80204.8046,918
Sep 24, 2024204.75204.90201.00201.62201.6233,828
Sep 23, 2024198.20206.34198.20204.83204.8345,024
Sep 20, 2024202.00203.79198.51199.23199.2319,076
Sep 19, 2024 1.50 Dividend
Sep 19, 2024207.39207.39198.43203.01203.0128,376
Sep 18, 2024211.30212.99205.00206.74205.2431,129
Sep 17, 2024209.15213.70206.86210.66209.1341,965
Sep 16, 2024205.10211.44203.79207.98206.4781,460
Sep 13, 2024194.90205.38193.99203.90202.4264,625
Sep 12, 2024202.30202.30192.32193.08191.6868,271
Sep 11, 2024205.00207.48198.50199.29197.8481,671
Sep 10, 2024205.10207.40202.10203.94202.4618,489
Sep 9, 2024209.00209.00202.16203.99202.5124,636
Sep 6, 2024209.20210.09206.00206.78205.2824,884
Sep 5, 2024210.20213.90205.15208.15206.6477,167
Sep 4, 2024210.00214.35209.76210.42208.8936,856
Sep 3, 2024209.80216.50209.79214.80213.2464,550
Sep 2, 2024215.80215.80208.25208.82207.3037,347
Aug 30, 2024214.85215.50211.00212.70211.1630,662
Aug 29, 2024220.20224.90212.10214.05212.5083,657
Aug 28, 2024217.30223.00215.00219.00217.4172,817
Aug 27, 2024214.05217.80210.80216.15214.5866,232
Aug 26, 2024217.00217.70213.20214.75213.1935,938
Aug 23, 2024214.20218.00213.50216.75215.1851,947
Aug 22, 2024216.60219.95210.80213.05211.5064,158
Aug 21, 2024216.00218.00213.00215.45213.8953,855
Aug 20, 2024214.95215.75210.00214.05212.5052,063
Aug 19, 2024209.20215.95209.20214.70213.1458,885
Aug 16, 2024205.15232.50205.15208.30206.79100,308
Aug 14, 2024206.45209.25201.45202.50201.0355,992
Aug 13, 2024217.90218.00205.00206.45204.9564,959
Aug 12, 2024216.00220.25213.45217.20215.6260,373
Aug 9, 2024218.85223.70218.00219.50217.9169,791
Aug 8, 2024215.05226.85214.80216.45214.8856,853
Aug 7, 2024213.00219.15212.80216.85215.2840,641
Aug 6, 2024217.10223.75210.00210.35208.8285,485
Aug 5, 2024225.00229.85214.80217.10215.52141,562
Aug 2, 2024226.00239.10226.00234.05232.35181,172
Aug 1, 2024246.90247.45231.25232.50230.81323,771
Jul 31, 2024251.49262.00250.61252.54250.71121,186
Jul 30, 2024252.00257.78248.15249.66247.8552,319
Jul 29, 2024247.42254.94246.99252.41250.5867,125
Jul 26, 2024240.60250.60240.60244.52242.7557,972
Jul 25, 2024239.25251.00235.21242.73240.97108,050
Jul 24, 2024230.00242.80230.00240.11238.3756,192
Jul 23, 2024237.50237.50224.00229.88228.2168,328
Jul 22, 2024235.50238.48230.41235.17233.4656,707
Jul 19, 2024247.88247.88233.35236.61234.8967,683
Jul 18, 2024245.00247.83238.00246.21244.4247,065
Jul 16, 2024256.70256.70244.67245.40243.6251,444
Jul 15, 2024250.00256.44245.01254.76252.9170,280
Jul 12, 2024256.10258.29246.10249.24247.4381,258
Jul 11, 2024252.01257.50251.20254.87253.0236,909
Jul 10, 2024254.55263.99249.90252.20250.3794,179
Jul 9, 2024251.00265.59249.27256.49254.63133,824
Jul 8, 2024256.00256.56246.06248.58246.7865,978
Jul 5, 2024255.00258.13250.00255.42253.5785,799
Jul 4, 2024262.90273.00252.55255.80253.94180,919
Jul 3, 2024247.75264.89247.26261.05259.16224,119
Jul 2, 2024244.60255.39244.22247.25245.46112,812
Jul 1, 2024244.40246.92242.01243.60241.8351,106
Jun 28, 2024238.50251.79238.50243.55241.78106,187
Jun 27, 2024245.35245.35236.02238.04236.3175,033
Jun 26, 2024244.45251.88241.80245.43243.65115,698
Jun 25, 2024253.45253.50241.94242.91241.15156,781
Jun 24, 2024240.00273.38240.00255.59253.741,246,898
Jun 21, 2024225.70243.00225.11239.98238.24305,534
Jun 20, 2024225.85226.98222.72225.68224.0433,177
Jun 19, 2024226.10227.95217.51223.61221.9966,284
Jun 18, 2024229.00232.93224.92225.75224.1165,799
Jun 14, 2024219.35235.00219.35230.66228.99153,969
Jun 13, 2024228.05229.95220.00221.10219.50106,993
Jun 12, 2024225.40234.79224.70225.85224.21140,666
Jun 11, 2024218.10229.50218.10224.59222.96115,932
Jun 10, 2024224.95227.17217.85218.90217.3165,280
Jun 7, 2024217.25226.00214.00223.70222.0864,190
Jun 6, 2024211.95224.50211.10216.45214.8880,823
Jun 5, 2024207.00213.00198.50210.10208.5884,249
Jun 4, 2024218.00218.00197.95206.90205.4098,688
Jun 3, 2024231.00231.00216.90218.15216.5749,815
May 31, 2024229.40230.45218.10221.20219.6077,431
May 30, 2024231.55236.15226.90227.90226.2588,502
May 29, 2024227.75237.75226.65230.95229.2790,295
May 28, 2024227.50231.15226.65227.65226.0055,350
May 27, 2024235.00236.15226.70227.25225.6073,137
May 24, 2024240.00240.00232.00233.20231.5137,272
May 23, 2024235.95240.15231.55237.95236.2285,109
May 22, 2024235.00238.95233.35235.10233.39116,565
May 21, 2024241.90241.90231.80234.05232.3589,750
May 17, 2024240.75245.00236.50239.55237.8182,186
May 16, 2024240.00241.90235.00237.20235.4829,920
May 15, 2024241.05245.80236.90238.10236.3737,197
May 14, 2024240.90242.70236.45241.70239.9563,090
May 13, 2024240.60242.45235.00237.65235.9350,551
May 10, 2024239.65248.20237.90241.50239.7545,284
May 9, 2024245.30247.35238.00239.20237.4654,869
May 8, 2024254.00255.35245.10246.75244.9659,514
May 7, 2024248.55256.00243.05253.45251.61148,506
May 6, 2024277.20279.00244.70248.30246.50379,879
May 3, 2024270.05272.00261.65265.40263.4776,293
May 2, 2024272.00275.60267.80268.75266.8070,502
Apr 30, 2024274.95277.60271.60273.40271.4268,380
Apr 29, 2024269.35278.80268.40273.20271.22162,014
Apr 26, 2024273.25279.90266.10269.35267.4082,275
Apr 25, 2024270.70279.60265.05269.30267.35187,986
Apr 24, 2024272.60274.05270.10271.40269.4336,928
Apr 23, 2024274.00275.45266.75271.15269.1894,628
Apr 22, 2024266.00285.85259.90267.30265.36169,020
Apr 19, 2024259.70267.65252.40261.90260.00140,899
Apr 18, 2024269.50276.30259.40262.05260.1567,511
Apr 16, 2024261.00269.70261.00268.20266.2549,171
Apr 15, 2024258.00266.30250.75262.35260.45112,061
Apr 12, 2024272.00272.95265.05266.10264.1747,335
Apr 10, 2024274.85274.90264.35270.65268.6958,408
Apr 9, 2024277.50278.50269.30272.50270.5274,564
Apr 8, 2024278.05284.40275.55277.05275.0458,228
Apr 5, 2024283.30286.95275.35277.00274.99112,033
Apr 4, 2024277.00288.20275.10281.85279.81145,717