Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Entero Healthcare Solutions Limited (ENTERO.NS)

1,291.30
-23.20
(-1.76%)
At close: May 2 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,314.501,348.501,276.101,291.301,291.3073,568
Apr 30, 20251,360.001,384.401,300.001,314.501,314.5075,569
Apr 29, 20251,328.101,364.801,310.401,344.401,344.4042,189
Apr 28, 20251,330.001,330.001,287.101,321.001,321.0027,735
Apr 25, 20251,331.001,340.001,294.201,322.601,322.6032,232
Apr 24, 20251,364.801,364.801,326.201,341.201,341.2020,751
Apr 23, 20251,380.001,391.501,344.101,351.301,351.3033,744
Apr 22, 20251,385.901,400.001,358.301,384.901,384.9034,176
Apr 21, 20251,315.101,425.001,292.201,372.801,372.80115,444
Apr 17, 20251,332.001,332.001,291.001,312.301,312.3049,053
Apr 16, 20251,353.001,353.001,266.101,309.901,309.90126,775
Apr 15, 20251,172.001,392.701,172.001,330.901,330.90116,686
Apr 11, 20251,135.651,180.001,130.001,160.551,160.55121,053
Apr 9, 20251,123.001,139.251,105.051,126.601,126.6032,742
Apr 8, 20251,161.001,161.151,116.251,124.851,124.8576,810
Apr 7, 20251,080.001,199.001,080.001,146.601,146.60117,501
Apr 4, 20251,184.601,222.051,150.151,190.001,190.0036,007
Apr 3, 20251,163.451,192.651,155.801,177.701,177.7078,443
Apr 2, 20251,162.851,179.901,143.151,161.901,161.9046,033
Apr 1, 20251,152.001,162.001,139.551,154.651,154.6538,074
Mar 28, 20251,136.451,154.451,125.001,137.001,137.0067,771
Mar 27, 20251,130.951,145.501,115.151,136.601,136.6073,696
Mar 26, 20251,144.901,144.901,116.051,127.201,127.2086,239
Mar 25, 20251,160.001,160.051,105.151,130.551,130.55177,954
Mar 24, 20251,173.001,176.001,142.001,147.901,147.90119,873
Mar 21, 20251,171.001,182.351,158.401,169.501,169.5028,492
Mar 20, 20251,173.251,184.001,151.251,165.151,165.1564,059
Mar 19, 20251,163.201,174.901,128.851,149.051,149.0579,325
Mar 18, 20251,145.551,145.551,145.551,145.551,145.55-
Mar 17, 20251,179.901,186.351,134.751,145.551,145.5527,861
Mar 13, 20251,220.001,223.251,159.051,174.001,174.0035,795
Mar 12, 20251,216.651,250.001,201.001,210.801,210.8054,676
Mar 11, 20251,225.001,240.001,201.151,212.601,212.6066,186
Mar 10, 20251,274.451,300.001,235.701,243.801,243.8040,412
Mar 7, 20251,270.101,324.801,261.501,287.301,287.3062,328
Mar 6, 20251,264.001,278.001,240.351,269.801,269.8079,340
Mar 5, 20251,270.001,270.001,240.001,245.301,245.3027,549
Mar 4, 20251,233.951,282.301,203.001,271.901,271.9050,474
Mar 3, 20251,240.001,264.551,213.901,236.201,236.2040,196
Feb 28, 20251,244.601,301.301,226.001,264.851,264.85126,694
Feb 27, 20251,271.301,298.051,235.451,254.201,254.2023,875
Feb 25, 20251,275.001,300.001,260.001,284.051,284.0522,167
Feb 24, 20251,333.001,333.001,270.001,277.651,277.6533,375
Feb 21, 20251,304.551,349.051,282.001,315.651,315.6545,058
Feb 20, 20251,240.551,309.951,240.551,300.651,300.6568,511
Feb 19, 20251,245.101,269.001,235.201,260.251,260.2533,145
Feb 18, 20251,245.601,262.001,200.001,254.851,254.8586,178
Feb 17, 20251,205.151,250.001,197.951,245.601,245.6036,729
Feb 14, 20251,304.301,310.001,202.201,230.651,230.65172,018
Feb 13, 20251,349.401,349.401,265.001,273.051,273.05152,662
Feb 12, 20251,325.001,331.401,280.051,302.651,302.6594,163
Feb 11, 20251,385.751,385.901,305.901,335.551,335.5539,313
Feb 10, 20251,435.051,458.851,368.001,395.951,395.9549,434
Feb 7, 20251,490.001,498.901,419.951,431.451,431.4585,704
Feb 6, 20251,533.901,554.301,475.001,486.401,486.40166,726
Feb 5, 20251,526.001,563.901,501.201,549.551,549.55306,234
Feb 4, 20251,423.001,555.001,423.001,525.051,525.05300,992
Feb 3, 20251,350.001,491.951,350.001,456.851,456.85112,858
Feb 1, 20251,356.751,381.951,342.551,372.251,372.2512,973
Jan 31, 20251,345.901,355.001,320.501,348.751,348.7543,795
Jan 30, 20251,324.451,370.001,324.201,346.701,346.7080,816
Jan 29, 20251,283.051,348.351,283.001,341.001,341.0066,549
Jan 28, 20251,375.001,375.001,286.051,306.451,306.4535,103
Jan 27, 20251,291.351,350.001,291.351,343.801,343.8041,035
Jan 24, 20251,302.101,338.051,302.101,305.951,305.9513,402
Jan 23, 20251,298.601,339.901,290.301,321.001,321.00129,451
Jan 22, 20251,302.101,327.151,291.201,300.301,300.3013,925
Jan 21, 20251,345.251,349.901,302.101,309.101,309.10211,108
Jan 20, 20251,294.001,342.001,282.001,334.701,334.7031,577
Jan 17, 20251,296.401,308.951,281.051,292.901,292.90316,346
Jan 16, 20251,352.001,355.501,292.351,307.401,307.40119,402
Jan 15, 20251,415.501,415.501,332.301,351.851,351.8545,191
Jan 14, 20251,375.001,439.351,358.401,402.301,402.3012,493
Jan 13, 20251,418.001,430.201,360.001,369.501,369.5026,825
Jan 10, 20251,457.601,457.601,400.051,410.951,410.9524,976
Jan 9, 20251,455.001,466.951,429.001,448.351,448.3567,982
Jan 8, 20251,439.051,486.901,423.101,449.951,449.9543,689
Jan 7, 20251,430.001,439.751,398.201,431.851,431.8517,133
Jan 6, 20251,405.301,430.001,370.551,406.301,406.3021,790
Jan 3, 20251,419.351,448.601,396.001,402.151,402.1511,797
Jan 2, 20251,435.701,460.951,414.051,419.351,419.3513,646
Jan 1, 20251,410.051,450.001,410.051,435.651,435.6511,560
Dec 31, 20241,375.001,430.151,355.851,424.151,424.1531,818
Dec 30, 20241,405.151,429.501,350.001,402.151,402.1534,063
Dec 27, 20241,438.351,438.351,405.001,426.551,426.5514,401
Dec 26, 20241,404.001,432.401,376.001,417.101,417.1022,630
Dec 24, 20241,432.201,432.551,382.001,392.901,392.9011,695
Dec 23, 20241,423.401,440.751,390.501,432.851,432.8530,664
Dec 20, 20241,489.901,489.901,401.501,423.401,423.4043,911
Dec 19, 20241,339.001,477.951,339.001,469.901,469.9077,543
Dec 18, 20241,460.001,475.001,445.001,469.301,469.3035,229
Dec 17, 20241,489.901,510.001,440.051,456.301,456.3057,471
Dec 16, 20241,462.751,490.001,460.001,473.051,473.0556,017
Dec 13, 20241,446.001,475.001,443.001,463.701,463.7021,888
Dec 12, 20241,445.001,470.001,429.451,461.351,461.3527,252
Dec 11, 20241,474.901,480.501,456.001,466.701,466.7066,547
Dec 10, 20241,455.501,483.901,446.001,461.051,461.0561,595
Dec 9, 20241,470.001,492.601,455.551,472.301,472.3064,128
Dec 6, 20241,425.351,475.001,425.351,457.301,457.3056,025
Dec 5, 20241,410.951,432.801,401.001,425.351,425.3540,534
Dec 4, 20241,368.951,444.351,355.101,406.301,406.30115,557
Dec 3, 20241,362.801,379.851,355.151,366.951,366.9526,956
Dec 2, 20241,350.001,365.001,334.201,354.251,354.2532,438
Nov 29, 20241,349.901,375.001,319.701,352.801,352.8031,613
Nov 28, 20241,333.001,370.001,326.201,345.851,345.8524,917
Nov 27, 20241,311.151,339.951,310.001,327.501,327.5045,101
Nov 26, 20241,291.001,334.701,290.151,312.701,312.7052,396
Nov 25, 20241,339.001,399.001,268.001,320.801,320.80437,563
Nov 22, 20241,303.401,333.601,283.101,302.851,302.8535,584
Nov 21, 20241,358.001,358.001,285.101,304.651,304.65209,319
Nov 19, 20241,356.001,356.901,325.101,337.951,337.9565,975
Nov 18, 20241,360.751,398.951,311.001,356.001,356.00147,748
Nov 14, 20241,370.851,414.751,354.151,381.451,381.4568,519
Nov 13, 20241,473.751,484.701,342.001,370.851,370.85108,717
Nov 12, 20241,486.751,495.351,438.451,451.951,451.9537,405
Nov 11, 20241,505.801,508.001,469.751,478.101,478.1023,052
Nov 8, 20241,539.751,559.051,455.051,503.551,503.5578,781
Nov 7, 20241,460.001,584.251,453.651,534.801,534.80250,270
Nov 6, 20241,386.901,465.351,386.901,453.601,453.6073,229
Nov 5, 20241,430.001,430.001,370.101,381.901,381.90121,339
Nov 4, 20241,443.201,479.951,391.851,404.701,404.70271,109
Nov 1, 20241,377.601,450.001,377.601,428.901,428.9014,992
Oct 31, 20241,350.401,389.751,337.101,377.551,377.5514,217
Oct 30, 20241,346.701,380.951,344.351,350.401,350.4018,550
Oct 29, 20241,370.001,392.051,346.051,355.401,355.4039,218
Oct 28, 20241,341.601,417.601,328.301,365.701,365.7010,864
Oct 25, 20241,367.001,374.951,326.601,354.351,354.3559,051
Oct 24, 20241,396.701,401.001,355.401,367.601,367.60132,408
Oct 23, 20241,348.751,409.001,344.901,400.001,400.0032,685
Oct 22, 20241,375.501,393.051,338.951,367.451,367.4551,462
Oct 21, 20241,408.051,408.051,358.451,381.451,381.4522,527
Oct 18, 20241,379.201,434.951,351.701,387.301,387.3019,245
Oct 17, 20241,392.001,410.001,356.051,376.551,376.55103,747
Oct 16, 20241,319.851,389.601,300.001,381.701,381.7059,491
Oct 15, 20241,308.201,340.551,275.001,310.301,310.3045,673
Oct 14, 20241,316.901,316.901,288.101,297.651,297.6554,683
Oct 11, 20241,320.651,324.451,283.851,303.851,303.8598,412
Oct 10, 20241,331.001,342.951,308.101,318.801,318.8049,284
Oct 9, 20241,320.201,361.651,320.201,340.951,340.9537,306
Oct 8, 20241,294.201,332.101,282.751,320.201,320.2042,462
Oct 7, 20241,327.301,338.851,289.151,304.401,304.4052,957
Oct 4, 20241,368.651,381.851,323.951,336.601,336.6025,488
Oct 3, 20241,355.201,409.401,348.001,382.451,382.4558,931
Oct 1, 20241,370.001,399.001,342.051,376.051,376.05130,804
Sep 30, 20241,434.001,434.901,351.201,365.701,365.7062,001
Sep 27, 20241,325.001,450.001,325.001,435.301,435.30168,842
Sep 26, 20241,329.451,333.001,284.001,314.251,314.2562,750
Sep 25, 20241,365.551,365.551,305.001,314.101,314.10196,987
Sep 24, 20241,433.551,433.551,336.001,347.151,347.1560,671
Sep 23, 20241,351.251,449.951,351.251,433.551,433.5538,710
Sep 20, 20241,364.001,383.601,332.901,366.601,366.6020,526
Sep 19, 20241,381.001,381.001,329.751,364.251,364.2532,605
Sep 18, 20241,450.001,450.001,340.051,349.851,349.8537,245
Sep 17, 20241,410.351,422.701,385.001,393.201,393.2017,081
Sep 16, 20241,412.151,432.151,378.051,415.051,415.0552,295
Sep 13, 20241,474.451,474.451,425.001,432.151,432.1518,862
Sep 12, 20241,495.001,505.001,448.751,460.151,460.1544,639
Sep 11, 20241,400.301,510.901,395.551,503.951,503.95171,368
Sep 10, 20241,378.051,408.901,378.051,400.301,400.30100,427
Sep 9, 20241,400.501,420.001,382.501,387.601,387.6019,083
Sep 6, 20241,404.701,421.801,389.801,400.501,400.50122,736
Sep 5, 20241,390.001,431.901,390.001,418.901,418.90232,590
Sep 4, 20241,376.951,415.501,358.951,402.301,402.30125,752
Sep 3, 20241,351.901,385.001,338.501,380.251,380.2535,393
Sep 2, 20241,368.951,378.001,324.001,349.251,349.2535,359
Aug 30, 20241,351.051,375.901,340.001,368.051,368.0551,160
Aug 29, 20241,307.251,355.001,300.051,350.901,350.9087,419
Aug 28, 20241,314.201,344.101,296.001,312.651,312.6533,711
Aug 27, 20241,301.001,317.051,292.601,301.201,301.2025,588
Aug 26, 20241,290.001,324.901,288.001,305.651,305.6541,613
Aug 23, 20241,278.051,306.951,272.051,288.851,288.8524,124
Aug 22, 20241,305.051,311.051,268.851,280.901,280.9023,687
Aug 21, 20241,325.951,325.951,292.601,305.051,305.05164,639
Aug 20, 20241,300.351,306.301,279.951,298.401,298.4048,634
Aug 19, 20241,259.001,320.901,258.951,300.351,300.35177,221
Aug 16, 20241,255.001,257.701,220.001,238.851,238.8538,867
Aug 14, 20241,235.251,242.501,210.501,224.651,224.6546,357
Aug 13, 20241,242.001,245.301,205.001,234.551,234.5517,121
Aug 12, 20241,231.001,257.701,200.051,235.851,235.8541,089
Aug 9, 20241,250.001,250.001,215.101,230.701,230.70104,376
Aug 8, 20241,238.001,252.951,205.601,222.051,222.0563,971
Aug 7, 20241,222.001,265.001,199.351,259.951,259.9559,765
Aug 6, 20241,202.001,250.801,202.001,218.101,218.1027,129
Aug 5, 20241,203.051,234.551,190.051,214.801,214.8052,586
Aug 2, 20241,235.451,259.901,147.001,245.001,245.0067,926
Aug 1, 20241,182.001,265.001,182.001,260.401,260.40194,218
Jul 31, 20241,200.001,200.001,181.001,195.851,195.8515,212
Jul 30, 20241,179.951,205.851,179.951,188.201,188.2015,900
Jul 29, 20241,209.951,220.001,181.001,191.851,191.8532,220
Jul 26, 20241,206.001,207.201,175.551,201.701,201.70117,390
Jul 25, 20241,140.001,215.001,128.751,206.051,206.0597,437
Jul 24, 20241,140.051,165.001,125.201,152.051,152.0554,941
Jul 23, 20241,102.051,168.151,102.051,150.201,150.2055,774
Jul 22, 20241,094.651,125.251,094.651,115.351,115.3511,210
Jul 19, 20241,150.951,150.951,106.701,111.301,111.3014,837
Jul 18, 20241,135.001,156.001,129.701,150.301,150.3031,959
Jul 16, 20241,136.001,159.951,131.251,145.801,145.8057,537
Jul 15, 20241,151.001,159.901,125.801,136.401,136.4030,560
Jul 12, 20241,105.001,155.001,091.951,147.801,147.8079,535
Jul 11, 20241,086.451,098.501,069.851,091.751,091.7512,159
Jul 10, 20241,091.951,091.951,064.001,086.451,086.4512,015
Jul 9, 20241,109.001,117.601,076.051,080.801,080.8035,453
Jul 8, 20241,128.101,136.451,108.101,118.701,118.7016,976
Jul 5, 20241,114.901,142.001,104.051,128.101,128.1046,894
Jul 4, 20241,126.951,128.351,103.101,112.751,112.7556,647
Jul 3, 20241,059.901,122.801,050.051,117.851,117.85254,981
Jul 2, 20241,062.051,070.001,042.001,047.251,047.2538,786
Jul 1, 20241,045.001,068.601,038.451,064.101,064.1038,470
Jun 28, 20241,054.951,058.951,031.601,040.201,040.2025,240
Jun 27, 20241,062.001,065.001,051.001,054.251,054.2561,866
Jun 26, 20241,080.001,081.001,056.001,062.701,062.7079,771
Jun 25, 20241,057.101,074.601,055.001,057.001,057.0024,090
Jun 24, 20241,041.001,060.001,039.051,057.101,057.1019,648
Jun 21, 20241,055.001,060.001,031.051,040.501,040.5074,072
Jun 20, 20241,050.001,062.001,045.001,056.851,056.8529,881
Jun 19, 20241,068.951,069.001,045.551,053.801,053.8082,149
Jun 18, 20241,027.601,053.851,024.501,047.601,047.60270,426
Jun 14, 20241,025.501,040.001,021.551,027.601,027.6038,800
Jun 13, 20241,022.951,027.501,010.051,021.551,021.5539,986
Jun 12, 20241,023.651,035.001,009.001,018.851,018.85104,570
Jun 11, 20241,044.351,045.501,017.551,024.351,024.3541,957
Jun 10, 20241,064.001,064.001,040.001,044.901,044.9050,306
Jun 7, 20241,038.951,044.751,030.501,035.501,035.5022,352
Jun 6, 20241,031.701,044.951,023.351,040.001,040.0025,598
Jun 5, 20241,037.001,037.00999.001,031.701,031.7030,921
Jun 4, 20241,016.001,033.55991.101,028.301,028.30105,753
Jun 3, 20241,035.101,043.951,017.001,029.451,029.4535,960
May 31, 2024999.951,041.60999.951,028.351,028.3569,590
May 30, 20241,060.001,060.00994.00996.10996.10179,601
May 29, 20241,035.001,036.001,005.001,026.551,026.5559,220
May 28, 20241,023.701,048.751,013.101,023.451,023.4555,687
May 27, 20241,027.951,043.851,017.751,023.701,023.7047,561
May 24, 20241,042.951,048.001,017.001,022.651,022.6555,542
May 23, 20241,080.001,080.001,035.001,039.701,039.7045,719
May 22, 20241,042.001,062.151,036.101,046.051,046.0576,731
May 21, 20241,064.301,064.301,029.001,040.151,040.1552,156
May 17, 20241,030.001,120.501,029.751,043.901,043.90123,924
May 16, 20241,017.901,029.151,012.601,021.701,021.7056,225
May 15, 20241,041.901,041.901,002.851,008.951,008.9588,285
May 14, 20241,044.951,046.001,014.951,041.551,041.559,823
May 13, 20241,056.951,056.951,020.651,031.651,031.6526,041
May 10, 20241,055.301,067.501,023.151,047.101,047.1018,811
May 9, 20241,096.001,096.001,049.001,055.301,055.3021,788
May 8, 20241,081.001,098.601,072.251,076.851,076.8515,481
May 7, 20241,087.001,098.151,070.051,095.001,095.0046,091
May 6, 20241,100.001,111.951,072.301,080.201,080.2044,131
May 3, 20241,135.951,146.651,078.151,096.001,096.0055,935
May 2, 20241,159.951,183.801,124.201,130.351,130.3545,690