Entertainment Network India

ENIL
🏛️ india →
158.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 169.90 173.50 168.45 170.90 0.0M
2021-12-30 172.70 173.00 167.10 169.30 0.0M
2021-12-29 171.00 172.15 171.00 171.00 0.0M
2021-12-28 168.10 168.80 167.60 167.60 0.0M
2021-12-27 164.55 168.10 161.85 165.70 0.0M
2021-12-24 173.20 173.20 162.30 164.50 0.0M
2021-12-23 168.35 171.50 168.35 170.45 0.0M
2021-12-22 167.40 167.45 164.50 165.35 0.0M
2021-12-21 168.90 171.75 163.55 165.15 0.0M
2021-12-20 178.90 178.90 163.65 165.00 0.0M
2021-12-17 182.90 182.90 174.85 175.60 0.0M
2021-12-16 188.25 188.25 180.15 183.00 0.0M
2021-12-15 188.95 190.05 185.95 186.15 0.0M
2021-12-14 191.55 196.90 188.70 191.05 0.0M
2021-12-13 188.10 200.00 185.65 193.50 0.0M
2021-12-10 186.70 192.00 183.65 187.35 0.0M
2021-12-09 184.30 189.50 184.30 189.50 0.0M
2021-12-08 193.95 193.95 183.10 183.65 0.0M
2021-12-07 178.75 182.00 178.50 180.75 0.0M
2021-12-06 180.00 187.35 177.00 177.60 0.0M
2021-12-03 187.40 190.25 183.75 185.00 0.0M
2021-12-02 186.60 189.45 185.75 186.85 0.0M
2021-12-01 188.75 188.75 184.70 184.70 0.0M
2021-11-30 192.80 193.10 185.90 186.45 0.0M
2021-11-29 184.00 194.00 176.00 192.90 0.0M
2021-11-26 192.60 194.70 185.25 185.60 0.0M
2021-11-25 195.30 200.00 193.95 197.35 0.0M
2021-11-24 194.75 202.00 194.75 198.15 0.0M
2021-11-23 190.90 199.00 190.90 194.00 0.0M
2021-11-22 194.00 194.65 188.00 190.05 0.0M
2021-11-18 206.30 206.30 194.95 197.00 0.0M
2021-11-17 207.25 209.00 201.65 203.70 0.0M
2021-11-16 207.10 207.10 202.85 204.00 0.0M
2021-11-15 210.00 210.20 205.35 205.50 0.0M
2021-11-12 213.75 216.00 208.00 210.00 0.0M
2021-11-11 215.00 215.00 205.30 208.60 0.0M
2021-11-10 200.00 214.45 200.00 211.65 0.0M
2021-11-09 211.00 211.00 201.60 202.85 0.0M
2021-11-08 190.50 213.50 189.55 209.85 0.0M
2021-11-04 189.40 191.05 186.15 190.05 0.0M
2021-11-03 181.40 186.00 177.50 183.80 0.0M
2021-11-02 181.90 182.95 177.75 179.35 0.0M
2021-11-01 184.80 184.80 178.50 179.50 0.0M
2021-10-29 183.40 184.25 175.85 177.05 0.0M
2021-10-28 187.20 192.50 182.15 184.00 0.0M
2021-10-27 194.60 194.60 185.95 187.75 0.0M
2021-10-26 182.10 195.80 179.25 194.80 0.0M
2021-10-25 185.00 185.00 178.10 178.10 0.0M
2021-10-22 184.00 187.30 181.50 183.30 0.0M
2021-10-21 182.30 186.40 182.30 184.40 0.0M
2021-10-20 183.85 188.00 181.20 184.20 0.0M
2021-10-19 187.55 190.95 183.00 186.60 0.0M
2021-10-18 186.85 191.20 186.85 187.50 0.0M
2021-10-14 186.85 188.95 183.30 186.05 0.0M
2021-10-13 186.00 188.80 185.00 185.65 0.0M
2021-10-12 193.05 193.70 185.10 185.95 0.0M
2021-10-11 189.80 191.65 188.90 190.30 0.0M
2021-10-08 190.45 195.00 189.85 190.55 0.0M
2021-10-07 189.35 191.35 189.00 190.00 0.0M
2021-10-06 197.00 197.00 184.85 187.00 0.0M
2021-10-05 191.70 193.90 187.75 192.25 0.0M
2021-10-04 186.15 193.00 183.45 192.40 0.0M
2021-10-01 186.80 186.80 180.60 182.95 0.0M
2021-09-30 184.60 186.15 181.30 183.55 0.0M
2021-09-29 184.00 186.00 181.00 184.60 0.0M
2021-09-28 189.70 191.95 183.45 184.05 0.0M
2021-09-27 190.00 192.00 184.95 189.60 0.0M
2021-09-24 192.00 192.00 186.00 187.15 0.0M
2021-09-23 194.70 194.95 189.55 189.90 0.0M
2021-09-22 189.50 199.75 187.50 191.80 0.0M
2021-09-21 189.95 190.50 183.80 187.75 0.0M
2021-09-20 194.00 198.00 187.50 189.40 0.0M
2021-09-17 204.00 208.90 196.65 197.70 0.0M
2021-09-16 209.75 210.75 203.00 204.60 0.0M
2021-09-15 217.70 217.70 202.85 207.90 0.0M
2021-09-14 209.65 211.55 205.45 206.50 0.0M
2021-09-13 207.10 212.25 204.85 209.85 0.0M
2021-09-09 214.95 216.15 206.40 208.30 0.0M
2021-09-08 215.00 221.75 208.00 216.75 0.0M
2021-09-07 197.75 217.20 197.75 214.40 0.0M
2021-09-06 203.00 203.10 195.50 199.20 0.0M
2021-09-03 197.65 209.55 195.95 202.35 0.0M
2021-09-02 202.95 202.95 188.60 197.85 0.0M
2021-09-01 188.75 198.35 186.55 197.55 0.0M
2021-08-31 187.00 192.15 185.75 187.85 0.0M
2021-08-30 183.05 188.40 182.35 187.10 0.0M
2021-08-27 179.30 185.90 177.95 182.85 0.0M
2021-08-26 180.60 182.80 177.40 178.75 0.0M
2021-08-25 182.70 184.80 178.80 180.95 0.0M
2021-08-24 176.25 185.85 175.40 178.90 0.0M
2021-08-23 200.00 200.00 177.15 180.00 0.0M
2021-08-20 194.40 194.40 187.00 187.00 0.0M
2021-08-18 195.00 197.00 191.00 193.65 0.0M
2021-08-17 204.05 204.05 190.00 192.50 0.0M
2021-08-16 205.95 205.95 194.05 200.10 0.0M
2021-08-13 200.75 213.70 200.75 205.45 0.0M
2021-08-12 200.90 205.00 197.80 199.65 0.0M
2021-08-11 200.40 200.40 186.25 198.75 0.0M
2021-08-10 205.00 209.65 194.40 197.70 0.0M
2021-08-09 207.45 213.75 204.55 206.45 0.0M
2021-08-06 208.35 211.85 205.55 206.30 0.0M
2021-08-05 211.00 211.75 205.00 207.75 0.0M
2021-08-04 220.00 220.60 207.55 209.80 0.0M
2021-08-03 226.00 226.00 217.85 219.80 0.0M
2021-08-02 211.45 226.95 210.00 225.60 0.1M
2021-07-30 199.60 226.00 199.60 209.85 0.1M
2021-07-29 188.70 201.85 185.30 199.65 0.0M
2021-07-28 193.75 193.75 183.50 185.00 0.0M
2021-07-27 194.50 197.50 186.90 188.50 0.0M
2021-07-26 198.50 198.60 191.30 193.05 0.0M
2021-07-23 197.35 206.00 190.00 196.70 0.1M
2021-07-22 195.25 198.85 194.15 197.00 0.0M
2021-07-20 190.20 198.50 186.05 194.00 0.0M
2021-07-19 187.20 191.40 186.05 190.30 0.0M
2021-07-16 194.90 194.90 185.50 186.50 0.0M
2021-07-15 191.00 194.50 189.00 190.20 0.0M
2021-07-14 189.90 195.55 185.85 193.85 0.0M
2021-07-13 191.85 193.35 187.60 188.60 0.0M
2021-07-12 188.50 191.45 185.55 187.80 0.0M
2021-07-09 188.50 189.90 184.05 185.90 0.0M
2021-07-08 194.90 195.50 187.95 189.60 0.0M
2021-07-07 183.80 197.60 183.80 191.45 0.0M
2021-07-06 180.65 184.55 178.40 182.45 0.0M
2021-07-05 174.75 181.00 172.55 179.90 0.0M
2021-07-02 170.50 174.85 169.45 171.65 0.0M
2021-07-01 178.05 178.05 170.85 172.55 0.0M
2021-06-30 176.60 177.95 173.15 174.60 0.0M
2021-06-29 185.00 185.00 173.90 175.95 0.0M
2021-06-28 176.80 179.05 176.20 177.60 0.0M
2021-06-25 189.00 189.00 175.90 176.95 0.0M
2021-06-24 181.05 181.45 175.85 177.05 0.0M
2021-06-23 182.50 183.05 177.50 179.10 0.0M
2021-06-22 198.90 198.90 181.00 181.60 0.0M
2021-06-21 179.45 183.55 176.05 180.95 0.0M
2021-06-18 188.75 188.90 173.25 179.85 0.0M
2021-06-17 181.05 191.80 181.05 184.90 0.0M
2021-06-16 198.00 198.00 182.30 184.80 0.1M
2021-06-15 203.00 211.30 196.90 204.35 0.1M
2021-06-14 193.00 197.50 188.20 195.90 0.0M
2021-06-11 196.40 197.65 182.00 185.85 0.1M
2021-06-10 181.85 203.60 179.95 194.40 0.1M
2021-06-09 190.90 190.90 178.00 179.15 0.0M
2021-06-08 181.50 182.35 175.05 179.30 0.0M
2021-06-07 179.20 183.70 175.00 181.65 0.0M
2021-06-04 178.00 179.20 172.40 172.75 0.0M
2021-06-03 172.55 177.55 171.00 176.40 0.0M
2021-06-02 169.15 176.40 166.95 173.80 0.0M
2021-06-01 174.65 177.50 168.50 170.75 0.0M
2021-05-31 175.05 186.00 172.00 173.50 0.0M
2021-05-28 188.10 188.10 177.00 179.45 0.0M
2021-05-27 193.10 193.10 182.45 185.80 0.0M
2021-05-26 181.85 194.00 178.20 188.15 0.0M
2021-05-25 172.00 181.80 169.45 176.10 0.0M
2021-05-24 159.95 170.65 156.80 167.75 0.0M
2021-05-21 155.00 158.70 155.00 157.15 0.0M
2021-05-20 154.00 155.70 152.25 153.00 0.0M
2021-05-19 148.60 154.10 148.25 151.35 0.0M
2021-05-18 150.00 150.70 147.55 147.80 0.0M
2021-05-17 149.50 151.15 148.55 151.15 0.0M
2021-05-14 155.00 155.00 150.05 150.05 0.0M
2021-05-12 150.80 155.45 150.45 150.90 0.0M
2021-05-11 147.00 157.00 145.15 150.50 0.0M
2021-05-10 149.00 150.30 143.95 148.40 0.0M
2021-05-07 149.05 149.15 148.80 148.80 0.0M
2021-05-06 148.00 149.50 147.00 148.20 0.0M
2021-05-05 145.85 148.20 143.55 147.60 0.0M
2021-05-04 146.10 149.40 142.00 146.40 0.0M
2021-05-03 147.60 147.60 145.55 147.05 0.0M
2021-04-30 151.05 151.05 142.55 146.05 0.0M
2021-04-29 153.00 153.00 148.35 149.70 0.0M
2021-04-28 148.90 153.70 144.15 148.25 0.0M
2021-04-27 145.00 146.35 144.05 145.35 0.0M
2021-04-26 144.95 147.00 142.00 143.20 0.0M
2021-04-23 145.25 148.00 143.95 144.70 0.0M
2021-04-22 143.15 148.05 142.05 146.65 0.0M
2021-04-20 146.05 147.50 140.95 141.00 0.0M
2021-04-19 143.00 145.00 140.90 141.70 0.0M
2021-04-16 142.40 148.30 142.35 145.60 0.0M
2021-04-15 141.65 145.50 140.00 142.05 0.0M
2021-04-13 144.85 145.55 141.50 142.40 0.0M
2021-04-12 154.00 154.00 140.30 141.95 0.0M
2021-04-09 151.90 154.00 147.00 151.00 0.0M
2021-04-08 162.00 162.00 151.35 151.35 0.0M
2021-04-07 162.00 162.30 153.85 154.75 0.0M
2021-04-06 143.80 157.65 143.80 155.30 0.0M
2021-04-05 143.00 150.10 140.80 142.55 0.0M
2021-04-01 145.35 149.15 142.50 147.30 0.0M
2021-03-31 143.40 150.40 143.40 145.70 0.0M
2021-03-30 158.00 158.00 147.25 148.40 0.0M
2021-03-26 158.00 158.80 150.05 150.80 0.0M
2021-03-25 159.00 159.00 147.50 152.90 0.0M
2021-03-24 163.00 163.00 148.25 151.45 0.0M
2021-03-23 174.00 174.00 152.45 156.35 0.0M
2021-03-22 153.85 156.20 150.00 153.40 0.0M
2021-03-19 154.50 158.75 147.00 150.55 0.0M
2021-03-18 167.35 167.35 156.25 157.55 0.0M
2021-03-17 175.60 176.35 165.10 165.90 0.0M
2021-03-16 177.65 178.55 172.25 173.60 0.0M
2021-03-15 167.50 179.00 162.00 176.55 0.0M
2021-03-12 162.00 173.20 162.00 171.60 0.0M
2021-03-10 168.90 168.90 164.30 166.00 0.0M
2021-03-09 170.80 171.40 163.00 164.50 0.0M
2021-03-08 174.00 174.55 167.05 167.10 0.0M
2021-03-05 175.55 179.70 168.55 171.65 0.0M
2021-03-04 165.00 177.00 165.00 174.80 0.0M
2021-03-03 160.05 171.95 160.05 170.00 0.0M
2021-03-02 157.00 164.45 157.00 162.60 0.0M
2021-03-01 156.50 167.95 156.30 161.60 0.0M
2021-02-26 160.35 161.90 157.60 158.65 0.0M
2021-02-25 159.00 166.00 156.25 160.45 0.0M
2021-02-24 160.00 164.00 158.00 160.10 0.0M
2021-02-23 155.10 161.70 155.10 157.80 0.0M
2021-02-22 160.40 164.20 157.55 157.55 0.0M
2021-02-19 157.20 165.70 157.20 158.00 0.0M
2021-02-18 162.55 165.70 157.05 163.00 0.0M
2021-02-17 170.00 170.00 161.50 161.70 0.0M
2021-02-16 173.55 173.55 164.15 164.90 0.0M
2021-02-15 171.00 171.00 165.50 166.00 0.0M
2021-02-12 180.00 180.00 169.55 170.95 0.0M
2021-02-11 164.95 172.15 160.00 171.50 0.0M
2021-02-10 156.00 164.50 156.00 160.35 0.0M
2021-02-09 155.50 163.30 155.50 162.60 0.0M
2021-02-08 150.00 162.90 150.00 160.20 0.0M
2021-02-05 156.45 159.35 155.00 155.25 0.0M
2021-02-04 160.35 162.40 158.55 159.75 0.0M
2021-02-03 160.00 164.55 158.55 162.45 0.0M
2021-02-02 179.50 179.50 156.00 159.05 0.0M
2021-02-01 149.75 159.05 148.05 157.60 0.0M
2021-01-29 154.50 157.60 147.00 149.15 0.0M
2021-01-28 143.30 156.00 139.40 153.25 0.0M
2021-01-27 148.00 150.00 142.95 144.05 0.0M
2021-01-25 152.05 155.80 149.10 149.80 0.0M
2021-01-22 159.65 160.20 153.05 154.05 0.0M
2021-01-21 161.50 164.50 159.00 159.60 0.0M
2021-01-20 162.00 162.65 159.10 160.10 0.0M
2021-01-19 163.00 163.15 160.45 161.60 0.0M
2021-01-18 170.00 171.90 158.75 160.90 0.0M
2021-01-15 167.00 167.55 163.20 165.95 0.0M
2021-01-14 171.90 172.00 162.00 166.20 0.0M
2021-01-13 171.70 173.25 166.25 167.45 0.0M
2021-01-12 168.00 173.75 164.50 173.00 0.0M
2021-01-11 173.45 174.00 164.10 167.70 0.0M
2021-01-08 175.65 178.10 170.00 171.55 0.0M
2021-01-07 179.00 179.75 172.00 173.85 0.0M
2021-01-06 184.00 185.05 171.00 176.50 0.0M
2021-01-05 179.05 187.80 177.50 181.40 0.0M
2021-01-04 184.00 189.75 173.25 180.75 0.0M
2021-01-01 163.00 183.80 163.00 176.70 0.1M