BSE - Delayed Quote INR

Entero Healthcare Solutions Limited (ENTERO.BO)

1,205.00
-24.35
(-1.98%)
At close: 3:29:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251,229.951,255.651,190.651,205.001,205.008,112
Jun 2, 20251,205.501,244.551,170.751,229.351,229.355,986
May 30, 20251,289.101,289.101,195.001,200.601,200.6017,351
May 29, 20251,348.001,360.001,276.001,289.151,289.156,476
May 28, 20251,465.001,472.201,299.051,334.201,334.2031,578
May 27, 20251,489.801,493.951,450.001,465.151,465.152,096
May 26, 20251,509.901,509.901,442.001,478.701,478.701,882
May 23, 20251,430.801,460.501,421.751,426.951,426.952,264
May 22, 20251,391.951,460.001,391.951,455.301,455.301,379
May 21, 20251,441.201,441.201,397.251,404.251,404.252,940
May 20, 20251,465.301,465.951,439.801,443.801,443.80695
May 19, 20251,481.551,486.551,456.001,464.151,464.15759
May 16, 20251,507.451,507.451,468.951,478.551,478.551,009
May 15, 20251,450.051,500.001,443.151,488.901,488.903,355
May 14, 20251,447.601,475.001,440.001,456.051,456.054,941
May 13, 20251,407.551,463.901,396.051,457.201,457.205,142
May 12, 20251,370.001,433.001,365.001,386.151,386.154,568
May 9, 20251,280.051,368.201,280.051,360.101,360.103,149
May 8, 20251,322.301,363.151,310.001,347.551,347.552,751
May 7, 20251,295.751,341.001,295.001,334.601,334.60985
May 6, 20251,309.551,314.101,295.001,306.301,306.30787
May 5, 20251,285.051,335.001,267.301,322.951,322.953,215
May 2, 20251,312.201,346.401,277.951,289.701,289.703,610
Apr 30, 20251,350.051,366.501,300.001,316.401,316.404,250
Apr 29, 20251,331.751,359.651,314.251,344.751,344.753,114
Apr 28, 20251,311.751,325.551,286.951,323.851,323.85804
Apr 25, 20251,318.701,333.001,300.851,322.351,322.35449
Apr 24, 20251,343.401,347.801,327.901,340.751,340.751,021
Apr 23, 20251,376.701,376.701,342.501,349.951,349.951,176
Apr 22, 20251,380.101,397.651,361.651,383.101,383.101,758
Apr 21, 20251,302.401,423.751,293.801,358.601,358.6012,310
Apr 17, 20251,310.501,327.001,291.601,312.951,312.953,835
Apr 16, 20251,332.901,352.301,267.001,311.601,311.606,005
Apr 15, 20251,198.601,395.101,193.451,332.901,332.907,933
Apr 11, 20251,139.551,178.951,132.601,162.601,162.601,475
Apr 9, 20251,125.901,138.401,107.001,127.951,127.951,642
Apr 8, 20251,160.001,160.001,118.001,125.851,125.851,243
Apr 7, 20251,297.001,297.001,077.601,142.601,142.603,180
Apr 4, 20251,162.901,200.401,154.251,178.551,178.552,262
Apr 3, 20251,184.001,191.551,155.651,177.251,177.252,905
Apr 2, 20251,167.751,173.501,153.351,164.101,164.10490
Apr 1, 20251,148.251,160.701,142.451,154.051,154.05533
Mar 28, 20251,133.851,155.101,126.051,136.551,136.552,110
Mar 27, 20251,106.051,143.201,106.051,135.251,135.257,779
Mar 26, 20251,129.951,143.101,119.551,127.451,127.451,812
Mar 25, 20251,146.051,153.501,105.001,129.601,129.605,650
Mar 24, 20251,170.001,177.401,142.001,148.851,148.855,476
Mar 21, 20251,171.651,182.451,160.151,169.151,169.154,230
Mar 20, 20251,155.451,179.801,152.801,165.151,165.153,326
Mar 19, 20251,167.901,173.551,130.051,149.851,149.853,527
Mar 18, 20251,150.251,189.301,140.951,154.701,154.702,898
Mar 17, 20251,222.601,222.601,137.151,142.851,142.853,551
Mar 13, 20251,220.751,220.801,165.601,172.151,172.156,670
Mar 12, 20251,216.101,240.401,202.001,213.551,213.552,962
Mar 11, 20251,228.751,228.751,199.751,214.801,214.8010,052
Mar 10, 20251,250.651,295.901,235.751,244.101,244.101,934
Mar 7, 20251,263.851,325.251,263.851,285.151,285.153,591
Mar 6, 20251,269.951,279.601,251.051,272.201,272.202,575
Mar 5, 20251,305.801,305.801,240.101,246.301,246.304,127
Mar 4, 20251,227.051,281.651,205.001,272.001,272.006,083
Mar 3, 20251,260.401,260.401,212.351,236.501,236.505,774
Feb 28, 20251,181.351,298.151,181.351,276.751,276.756,772
Feb 27, 20251,280.251,286.451,236.051,251.301,251.301,846
Feb 25, 20251,303.201,303.201,261.001,285.251,285.25768
Feb 24, 20251,289.151,301.301,271.001,274.851,274.85956
Feb 21, 20251,301.401,345.051,288.651,313.751,313.752,363
Feb 20, 20251,277.301,308.701,261.001,303.101,303.102,756
Feb 19, 20251,241.301,266.901,241.301,259.401,259.401,073
Feb 18, 20251,244.951,260.101,200.801,254.301,254.302,434
Feb 17, 20251,228.951,251.201,196.651,245.201,245.204,282
Feb 14, 20251,297.301,307.301,211.301,235.851,235.8510,914
Feb 13, 20251,359.951,359.951,265.001,272.251,272.259,140
Feb 12, 20251,306.151,331.051,279.951,301.901,301.902,866
Feb 11, 20251,376.001,385.051,306.851,328.651,328.653,589
Feb 10, 20251,391.051,455.951,368.051,392.751,392.754,928
Feb 7, 20251,484.001,484.001,421.151,433.151,433.156,844
Feb 6, 20251,530.801,552.901,478.601,487.351,487.353,948
Feb 5, 20251,538.101,564.951,503.001,544.051,544.0511,485
Feb 4, 20251,497.251,549.951,426.101,525.901,525.9016,366
Feb 3, 20251,350.001,490.001,350.001,456.951,456.955,071
Feb 1, 20251,321.901,379.801,321.901,371.501,371.501,718
Jan 31, 20251,342.651,352.401,320.951,344.651,344.651,867
Jan 30, 20251,325.701,372.001,325.701,347.101,347.103,173
Jan 29, 20251,291.001,349.551,285.501,338.951,338.95874
Jan 28, 20251,370.001,370.001,285.251,301.651,301.651,701
Jan 27, 20251,299.951,348.001,295.851,342.401,342.401,564
Jan 24, 20251,295.051,337.301,295.051,305.201,305.201,806
Jan 23, 20251,301.701,330.601,301.701,322.501,322.50840
Jan 22, 20251,305.751,326.601,289.651,299.251,299.252,706
Jan 21, 20251,322.751,350.001,309.401,314.451,314.451,508
Jan 20, 20251,287.351,343.551,282.651,332.951,332.954,426
Jan 17, 20251,307.401,307.401,281.251,294.051,294.0599,558
Jan 16, 20251,353.101,353.101,290.951,304.951,304.953,700
Jan 15, 20251,400.351,400.351,336.901,350.001,350.002,780
Jan 14, 20251,376.301,440.401,364.001,403.001,403.001,536
Jan 13, 20251,415.001,416.651,362.301,370.551,370.556,377
Jan 10, 20251,417.701,450.501,400.351,416.201,416.201,177
Jan 9, 20251,453.301,462.151,431.051,446.601,446.60783
Jan 8, 20251,440.001,475.001,425.901,441.451,441.454,267
Jan 7, 20251,416.601,439.951,401.651,432.001,432.00942
Jan 6, 20251,430.201,430.201,371.251,404.801,404.801,127
Jan 3, 20251,415.001,418.601,399.001,401.451,401.45873
Jan 2, 20251,449.951,459.251,414.001,417.101,417.101,454
Jan 1, 20251,402.051,448.501,402.051,435.101,435.10611
Dec 31, 20241,370.001,429.401,360.801,422.701,422.701,265
Dec 30, 20241,400.351,424.701,350.001,393.651,393.651,086
Dec 27, 20241,415.601,438.951,406.451,422.201,422.201,037
Dec 26, 20241,387.351,430.151,376.051,415.751,415.755,211
Dec 24, 20241,431.401,431.401,380.701,394.951,394.95844
Dec 23, 20241,431.601,440.851,393.351,430.201,430.202,455
Dec 20, 20241,439.051,470.501,406.301,430.601,430.601,205
Dec 19, 20241,442.801,478.001,365.001,467.601,467.602,993
Dec 18, 20241,453.501,474.051,453.501,468.301,468.301,206
Dec 17, 20241,494.951,496.601,438.251,452.501,452.505,123
Dec 16, 20241,469.951,484.151,462.751,473.051,473.053,015
Dec 13, 20241,436.601,471.001,431.951,466.451,466.45834
Dec 12, 20241,468.951,468.951,427.901,461.151,461.151,719
Dec 11, 20241,469.551,479.951,460.001,462.901,462.902,375
Dec 10, 20241,473.851,482.551,447.951,463.801,463.801,152
Dec 9, 20241,461.451,493.701,458.501,468.001,468.006,125
Dec 6, 20241,410.051,475.551,410.051,459.551,459.551,372
Dec 5, 20241,406.301,433.151,406.301,424.551,424.551,538
Dec 4, 20241,366.951,444.001,355.701,405.151,405.155,141
Dec 3, 20241,363.151,379.951,357.651,373.301,373.30655
Dec 2, 20241,340.651,362.351,339.101,353.151,353.151,982
Nov 29, 20241,347.051,369.001,323.001,352.301,352.303,341
Nov 28, 20241,332.501,367.951,330.901,347.401,347.403,111
Nov 27, 20241,312.101,338.251,312.101,330.601,330.601,275
Nov 26, 20241,297.651,325.001,297.651,309.401,309.404,196
Nov 25, 20241,315.051,396.751,269.101,323.601,323.603,117
Nov 22, 20241,270.351,316.201,270.351,302.601,302.601,039
Nov 21, 20241,328.801,328.801,284.801,302.751,302.751,604
Nov 19, 20241,383.151,383.151,323.751,337.901,337.901,862
Nov 18, 20241,353.851,394.251,311.451,353.201,353.203,185
Nov 14, 20241,393.551,411.151,359.101,385.901,385.903,345
Nov 13, 20241,460.001,489.001,343.701,369.301,369.305,934
Nov 12, 20241,486.451,492.001,441.451,453.051,453.05770
Nov 11, 20241,488.701,505.051,471.701,477.801,477.80885
Nov 8, 20241,526.651,541.401,462.551,502.951,502.952,501
Nov 7, 20241,450.601,583.001,450.601,531.851,531.8511,099
Nov 6, 20241,377.251,464.951,377.251,452.301,452.306,077
Nov 4, 20241,434.101,474.901,393.351,400.901,400.90256,627
Nov 1, 20241,366.601,450.001,366.601,434.051,434.053,006
Oct 31, 20241,345.001,387.001,342.251,378.201,378.201,948
Oct 29, 20241,364.001,390.301,346.151,362.651,362.65834
Oct 28, 20241,338.651,385.901,329.201,364.951,364.95304
Oct 25, 20241,369.701,369.701,327.251,352.401,352.403,634
Oct 24, 20241,399.051,399.051,356.101,368.501,368.50483
Oct 23, 20241,339.251,407.051,339.251,399.701,399.70842
Oct 22, 20241,361.001,390.901,341.501,367.401,367.404,787
Oct 21, 20241,400.001,400.001,360.101,382.901,382.901,482
Oct 18, 20241,365.301,400.001,356.251,385.401,385.401,031
Oct 17, 20241,360.001,409.801,358.101,375.251,375.252,249
Oct 16, 20241,350.001,388.951,300.001,379.801,379.801,636
Oct 15, 20241,295.001,326.201,276.651,308.701,308.703,286
Oct 14, 20241,328.951,328.951,289.701,297.701,297.701,175
Oct 11, 20241,313.901,323.251,285.001,305.501,305.505,688
Oct 10, 20241,333.601,341.001,309.251,320.101,320.101,139
Oct 9, 20241,320.951,361.501,320.951,340.851,340.851,092
Oct 8, 20241,291.001,333.151,291.001,320.951,320.95964
Oct 7, 20241,327.301,336.601,290.751,298.951,298.954,073
Oct 4, 20241,365.001,372.901,325.901,338.651,338.65919
Oct 3, 20241,351.051,407.501,346.651,381.701,381.704,066
Oct 1, 20241,358.001,389.001,343.101,385.201,385.202,434
Sep 30, 20241,427.651,430.001,352.751,365.551,365.556,697
Sep 27, 20241,331.001,454.601,328.401,437.351,437.352,413,051
Sep 26, 20241,347.951,347.951,283.851,313.501,313.50107,462
Sep 25, 20241,350.001,359.001,305.651,317.201,317.202,935
Sep 24, 20241,430.851,430.851,334.951,346.651,346.6511,773
Sep 23, 20241,336.401,449.001,336.401,438.851,438.854,202
Sep 20, 20241,360.051,381.701,340.001,363.651,363.651,756
Sep 19, 20241,373.251,375.101,330.001,362.151,362.153,230
Sep 18, 20241,426.001,426.901,342.001,350.701,350.702,312
Sep 17, 20241,390.001,420.001,378.251,393.101,393.101,995
Sep 16, 20241,410.001,426.001,375.851,416.251,416.253,287
Sep 13, 20241,484.601,484.601,427.001,432.151,432.152,657
Sep 12, 20241,487.401,505.101,450.551,463.651,463.657,145
Sep 11, 20241,400.001,516.451,393.251,506.101,506.1013,528
Sep 10, 20241,380.001,407.501,380.001,402.851,402.852,312
Sep 9, 20241,385.701,420.901,385.001,389.151,389.151,685
Sep 6, 20241,415.101,417.601,388.251,398.701,398.701,653
Sep 5, 20241,402.001,431.351,395.751,415.651,415.654,642
Sep 4, 20241,356.351,412.801,356.351,406.351,406.351,408
Sep 3, 20241,341.451,385.001,338.801,379.451,379.452,443
Sep 2, 20241,360.351,376.001,326.501,347.801,347.803,027
Aug 30, 20241,340.101,372.451,337.651,366.801,366.804,969
Aug 29, 20241,295.651,354.001,294.851,351.201,351.203,217
Aug 28, 20241,305.001,342.201,297.001,311.701,311.707,112
Aug 26, 20241,270.951,324.901,270.951,304.901,304.906,342
Aug 23, 20241,270.001,300.101,270.001,289.351,289.352,284
Aug 22, 20241,303.201,305.001,270.101,280.701,280.701,359
Aug 21, 20241,305.001,325.001,292.051,303.201,303.203,820
Aug 20, 20241,291.051,306.301,275.251,297.501,297.5010,038
Aug 19, 20241,260.051,310.201,258.851,303.201,303.2016,497
Aug 16, 20241,239.601,252.201,221.001,237.801,237.802,027
Aug 14, 20241,224.201,230.751,214.151,226.751,226.751,145
Aug 13, 20241,228.001,242.001,208.001,230.451,230.451,968
Aug 12, 20241,221.801,252.001,202.701,236.901,236.901,047
Aug 9, 20241,241.301,249.201,215.501,229.151,229.151,518
Aug 8, 20241,235.751,240.001,206.301,221.601,221.604,495
Aug 7, 20241,215.051,263.001,200.201,259.951,259.952,762
Aug 6, 20241,161.451,238.351,161.451,214.701,214.701,839
Aug 5, 20241,220.651,235.151,189.851,213.751,213.759,633
Aug 2, 20241,232.201,258.051,152.501,245.601,245.604,708
Aug 1, 20241,176.401,263.951,176.401,260.251,260.257,698
Jul 31, 20241,184.201,200.001,181.001,195.051,195.05870
Jul 30, 20241,170.001,205.001,167.951,184.201,184.20700
Jul 29, 20241,176.101,212.951,176.101,191.751,191.752,013
Jul 26, 20241,200.051,205.151,179.101,200.101,200.10207,786
Jul 25, 20241,135.051,214.951,135.051,206.001,206.003,927
Jul 24, 20241,127.001,165.151,126.151,150.351,150.351,520
Jul 23, 20241,096.001,164.001,095.751,149.101,149.106,903
Jul 22, 20241,081.051,124.101,081.051,116.951,116.953,076
Jul 19, 20241,127.651,143.001,105.651,114.201,114.201,395
Jul 18, 20241,130.001,155.001,130.001,148.951,148.95846
Jul 16, 20241,125.101,156.001,125.101,144.201,144.201,152
Jul 15, 20241,135.401,157.951,126.651,135.951,135.951,306
Jul 12, 20241,080.801,154.001,080.801,147.751,147.755,291
Jul 11, 20241,080.001,097.501,078.451,090.251,090.251,604
Jul 10, 20241,080.001,090.001,059.601,086.851,086.853,835
Jul 9, 20241,100.001,112.501,081.001,081.801,081.80740
Jul 8, 20241,107.401,135.151,106.301,118.401,118.402,798
Jul 5, 20241,097.351,139.951,097.351,128.951,128.951,782
Jul 4, 20241,117.001,127.001,101.651,112.351,112.351,564
Jul 3, 20241,059.501,121.901,058.251,117.051,117.058,343
Jul 2, 20241,064.001,069.301,042.701,045.451,045.451,448
Jul 1, 20241,030.051,067.951,030.051,063.401,063.401,025
Jun 28, 20241,050.051,056.751,032.551,040.101,040.101,429
Jun 27, 20241,050.001,064.901,050.001,053.301,053.302,322
Jun 26, 20241,149.951,149.951,057.001,063.101,063.104,422
Jun 25, 20241,050.001,073.651,050.001,055.601,055.60623
Jun 24, 20241,030.001,060.001,030.001,053.851,053.851,352
Jun 21, 20241,036.001,060.001,034.351,037.251,037.251,039
Jun 20, 20241,040.001,062.501,040.001,056.751,056.751,102
Jun 19, 20241,070.001,070.151,045.251,052.951,052.955,217
Jun 18, 20241,015.001,053.001,015.001,051.401,051.401,761
Jun 14, 20241,011.251,037.401,011.251,027.351,027.352,632
Jun 13, 20241,020.051,026.301,015.001,020.951,020.952,058
Jun 12, 20241,016.601,033.251,009.001,019.451,019.453,224
Jun 11, 20241,044.451,045.001,016.551,024.551,024.551,480
Jun 10, 20241,061.001,062.001,042.451,044.451,044.451,811
Jun 7, 20241,030.001,043.951,030.001,035.251,035.25942
Jun 6, 20241,015.001,043.151,015.001,038.501,038.501,243
Jun 5, 20241,045.501,045.501,000.001,027.901,027.901,124
Jun 4, 20241,010.401,033.00991.351,026.451,026.4517,464
Jun 3, 20241,077.951,077.951,016.401,028.301,028.303,535