UK markets closed

Enterprise International Limited (ENTRINT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
27.95-1.65 (-5.57%)
At close: 03:40PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202426.7129.5926.7127.9527.95415
13 Jun 202429.6529.6529.6029.6029.6022
12 Jun 202428.0029.8526.2029.5329.531,716
11 Jun 202430.0030.4928.0028.0028.00227
10 Jun 202427.2929.4926.0027.7527.753,224
07 Jun 202427.6227.6226.0027.2927.29726
06 Jun 202426.0026.9925.0025.1125.111,108
05 Jun 202427.8727.8725.5025.9625.96110
04 Jun 202424.6626.5524.0826.5526.55411
03 Jun 202424.6625.8824.6625.3425.341,970
31 May 202423.0024.6623.0024.6624.66718
30 May 202423.7823.7823.7823.7823.7817
29 May 202424.2724.2724.2724.2724.27100
28 May 202424.2725.4523.7525.4225.421,364
27 May 202424.3725.6224.2324.2724.272,120
24 May 202426.0726.0724.0625.5025.50880
23 May 202423.6924.8722.6524.8624.861,812
22 May 202423.6624.5023.6023.6923.694,048
21 May 202423.9925.1523.0024.7924.793,864
17 May 202424.8524.8522.6623.0523.051,027
16 May 202423.7324.9122.5623.8423.841,146
15 May 202424.6524.6522.3623.7323.732,492
14 May 202423.7323.7322.1823.4823.4891
13 May 202423.3823.3822.6122.6122.61103
10 May 202422.0023.5022.0023.3823.38112
09 May 202423.0123.0223.0123.0123.01191
08 May 202424.0024.0024.0024.0024.00150
07 May 202425.6525.9924.0124.0124.012,471
06 May 202423.7024.9023.7024.9024.906,728
03 May 202424.9924.9923.1523.7323.73738
02 May 202423.7924.7022.7124.3624.36439
30 Apr 202422.9024.0022.2023.7723.771,550
29 Apr 202422.3023.8522.0722.9822.986,459
26 Apr 202424.5824.5822.2423.2323.234,213
25 Apr 202425.1825.3623.1223.4123.411,165
24 Apr 202425.7525.7524.0024.1824.18596
23 Apr 202427.7327.7325.1225.1225.121,993
22 Apr 202427.8329.0026.4426.4426.44433
19 Apr 202430.7530.7527.8327.8327.838,587
18 Apr 202429.4431.5029.2929.2929.29791
16 Apr 202429.4929.4929.4929.4929.49-
15 Apr 202429.4929.4929.4929.4929.49-
12 Apr 202428.9630.4028.9629.4929.498,759
10 Apr 202428.2729.5028.2729.5029.50306
09 Apr 202429.9029.9029.9029.9029.90-
08 Apr 202429.9029.9029.0029.9029.90183
05 Apr 202428.9830.3828.9830.3830.3869
04 Apr 202431.0031.0030.5030.5030.506
03 Apr 202429.9031.2229.9030.3930.394,591
02 Apr 202430.9630.9629.7429.7429.74117
01 Apr 202430.9032.0029.5029.5029.504,896
28 Mar 202430.9330.9328.4530.9230.929,455
27 Mar 202430.8930.8929.4629.4629.4627
26 Mar 202429.5730.2428.8229.4629.464,501
22 Mar 202428.0029.0028.0028.9928.994,338
21 Mar 202427.5628.9026.1928.1928.194,247
20 Mar 202426.0027.5624.9427.5627.56783
19 Mar 202427.5027.5026.2526.2526.25101
18 Mar 202427.6027.6027.5527.6027.60247
15 Mar 2024------
14 Mar 202427.7328.0026.8928.0028.00106
13 Mar 202429.0029.0028.3028.3028.30208
12 Mar 202427.0029.2927.0029.2829.282,372
11 Mar 202427.9027.9026.5927.9027.90901
07 Mar 202426.5926.5924.0726.5926.591,071
06 Mar 202427.8927.9025.2725.3325.331,341
05 Mar 202427.4428.0026.6026.6026.601,400
04 Mar 202428.6029.0026.6028.0028.00918
01 Mar 202427.0027.7325.2027.7027.701,588
29 Feb 202426.5027.8225.1826.4126.411,370
28 Feb 202427.5027.5026.5026.5026.50143
27 Feb 202427.5027.5027.5027.5027.5050
26 Feb 202428.5029.9927.8028.6928.691,229
23 Feb 202429.5529.6928.5028.5728.57931
22 Feb 202429.8929.8929.8929.8929.891
21 Feb 202430.9930.9930.9930.9930.99-
20 Feb 202431.3031.3028.9830.9930.99468
19 Feb 202430.9831.8030.5030.5030.50936
16 Feb 202431.1331.1330.9830.9830.98439
15 Feb 202430.3030.3028.7929.6529.653,665
14 Feb 202428.4230.4528.4230.3030.302,331
13 Feb 202430.0530.0529.0029.0029.00712
12 Feb 202433.4333.4330.2530.4630.466,603
09 Feb 202432.0532.0529.0131.8431.8435,818
08 Feb 202429.1530.5528.0030.5330.5322,067
07 Feb 202427.8729.2627.7029.1529.152,342
06 Feb 202428.2029.2527.8727.8727.872,595
05 Feb 202426.9628.3025.6527.8727.875,099
02 Feb 202427.6427.6426.9626.9626.961,956
01 Feb 202428.1028.1025.6526.5826.583,219
31 Jan 202425.9727.8125.1827.0027.004,971
30 Jan 202427.8527.9325.6226.5026.502,812
29 Jan 202429.8929.8925.0127.9327.939,458
25 Jan 202427.6827.6825.9927.1227.12789
24 Jan 202432.0032.0024.0127.7227.7247,933
23 Jan 202433.0033.3026.7330.0030.0034,485
19 Jan 202428.4528.7326.3128.2928.2921,017
18 Jan 202426.7227.0023.0226.0826.0829,369
17 Jan 202424.8224.9922.0024.7924.792,756
16 Jan 202422.6224.8922.6224.8224.8229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...