Entertainment Network India

ENIL
🏛️ india →
157.70
Last Update: 2025-09-29
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
2023-12-29 182.85 183.35 181.55 182.30 0.0M
2023-12-28 185.95 186.00 181.05 182.60 0.0M
2023-12-27 190.00 190.00 182.30 183.30 0.0M
2023-12-26 186.45 188.50 185.10 187.60 0.0M
2023-12-22 183.90 188.70 183.35 187.70 0.0M
2023-12-21 174.95 182.75 174.95 181.85 0.0M
2023-12-20 189.10 191.90 175.25 178.50 0.0M
2023-12-19 192.05 196.30 187.90 187.95 0.0M
2023-12-18 194.00 196.00 194.00 194.90 0.0M
2023-12-15 197.35 200.00 194.90 195.15 0.0M
2023-12-14 200.55 200.55 195.95 196.70 0.0M
2023-12-13 200.00 200.60 194.80 197.85 0.0M
2023-12-12 203.00 208.30 197.95 200.70 0.0M
2023-12-11 205.00 206.50 202.05 203.30 0.0M
2023-12-08 203.50 206.30 200.20 201.30 0.0M
2023-12-07 204.35 204.35 196.20 201.40 0.0M
2023-12-06 207.65 207.65 200.80 201.40 0.0M
2023-12-05 185.35 212.60 183.60 204.60 0.1M
2023-12-04 185.15 187.50 183.80 184.50 0.0M
2023-12-01 193.65 193.65 185.00 185.85 0.0M
2023-11-30 190.00 193.45 190.00 191.85 0.0M
2023-11-29 189.95 191.05 188.60 189.75 0.0M
2023-11-28 198.15 198.15 189.60 190.10 0.0M
2023-11-24 195.20 198.45 192.15 192.40 0.0M
2023-11-23 191.10 194.00 187.65 188.75 0.0M
2023-11-22 190.30 190.35 184.55 189.65 0.0M
2023-11-21 190.60 192.15 189.00 191.00 0.0M
2023-11-20 184.30 194.00 184.30 189.55 0.0M
2023-11-17 183.50 185.55 181.00 183.40 0.0M
2023-11-16 188.15 193.20 182.00 182.00 0.0M
2023-11-15 181.05 192.25 181.05 186.05 0.0M
2023-11-13 188.00 188.00 180.90 181.05 0.0M
2023-11-12 199.90 199.90 186.05 186.10 0.0M
2023-11-10 185.00 189.10 183.80 185.90 0.0M
2023-11-09 180.00 186.15 177.60 185.25 0.0M
2023-11-08 173.50 180.00 171.00 176.20 0.0M
2023-11-07 190.00 190.00 170.15 172.15 0.0M
2023-11-06 172.20 179.65 172.20 174.95 0.0M
2023-11-03 177.05 179.45 174.80 175.70 0.0M
2023-11-02 170.90 180.10 170.90 177.75 0.0M
2023-11-01 173.90 174.10 170.60 171.75 0.0M
2023-10-31 176.00 178.65 171.80 172.20 0.0M
2023-10-30 173.40 176.50 173.30 174.15 0.0M
2023-10-27 190.00 190.00 173.35 175.60 0.0M
2023-10-26 174.10 176.65 166.85 171.90 0.0M
2023-10-25 172.75 181.70 170.10 174.45 0.0M
2023-10-23 187.00 188.20 172.20 175.35 0.0M
2023-10-20 190.45 190.65 186.00 186.45 0.0M
2023-10-19 182.85 190.65 182.85 189.65 0.0M
2023-10-18 193.80 193.80 184.20 186.55 0.0M
2023-10-17 197.80 197.80 189.15 192.55 0.0M
2023-10-16 184.90 197.10 184.90 191.75 0.0M
2023-10-13 177.95 187.95 177.95 187.05 0.0M
2023-10-12 180.75 185.00 179.00 179.30 0.0M
2023-10-11 180.50 183.05 178.80 180.30 0.0M
2023-10-10 173.50 187.95 173.50 178.60 0.0M
2023-10-09 176.00 176.00 168.25 170.95 0.0M
2023-10-06 181.50 181.75 176.00 176.65 0.0M
2023-10-05 163.10 185.90 162.60 181.50 0.1M
2023-10-04 160.95 164.00 160.25 161.95 0.0M
2023-10-03 159.50 163.60 157.95 160.85 0.0M
2023-09-29 158.55 160.00 156.65 159.30 0.0M
2023-09-28 153.70 159.85 153.70 156.95 0.0M
2023-09-27 150.55 155.10 150.00 152.45 0.0M
2023-09-26 150.25 152.80 150.25 151.80 0.0M
2023-09-25 152.00 153.90 149.80 149.80 0.0M
2023-09-22 145.25 150.90 144.70 149.80 0.0M
2023-09-21 146.60 147.50 145.25 145.70 0.0M
2023-09-20 146.55 148.90 145.50 147.00 0.0M
2023-09-18 148.25 149.20 146.55 147.35 0.0M
2023-09-15 147.85 149.50 143.20 149.35 0.0M
2023-09-14 151.30 151.30 146.25 146.65 0.0M
2023-09-13 149.10 149.10 141.10 148.80 0.0M
2023-09-12 158.65 158.65 145.50 146.25 0.0M
2023-09-11 160.95 162.50 153.35 154.20 0.0M
2023-09-08 163.60 163.60 158.20 161.50 0.0M
2023-09-07 159.35 161.40 158.80 161.40 0.0M
2023-09-06 159.10 162.10 156.65 157.75 0.0M
2023-09-05 156.85 166.00 156.10 161.15 0.0M
2023-09-04 154.25 159.65 154.25 155.60 0.0M
2023-09-01 151.55 162.60 151.55 156.40 0.0M
2023-08-31 152.00 153.45 147.95 148.30 0.0M
2023-08-30 151.40 152.20 148.75 149.50 0.0M
2023-08-29 146.10 151.50 145.55 150.90 0.0M
2023-08-28 150.90 152.55 146.05 146.10 0.0M
2023-08-25 150.35 151.85 147.00 147.85 0.0M
2023-08-24 152.25 154.95 150.00 151.90 0.0M
2023-08-23 146.25 152.60 146.25 149.95 0.0M
2023-08-22 151.55 151.55 150.00 150.00 0.0M
2023-08-21 153.95 153.95 148.80 149.20 0.0M
2023-08-18 151.30 155.25 148.85 151.85 0.0M
2023-08-17 156.00 156.55 148.90 152.00 0.0M
2023-08-16 153.00 154.30 152.00 153.80 0.0M
2023-08-14 153.60 155.15 147.70 153.10 0.0M
2023-08-11 155.85 155.85 150.85 153.60 0.0M
2023-08-10 156.25 156.25 152.50 154.50 0.0M
2023-08-09 155.90 156.30 154.30 156.25 0.0M
2023-08-08 149.15 160.00 143.30 156.15 0.0M
2023-08-07 149.90 150.00 147.15 148.70 0.0M
2023-08-04 149.50 151.45 148.65 150.80 0.0M
2023-08-03 147.75 151.35 145.05 148.60 0.0M
2023-08-02 148.20 149.55 140.30 143.50 0.0M
2023-08-01 150.65 151.30 144.60 147.10 0.0M
2023-07-31 147.00 151.00 147.00 149.60 0.0M
2023-07-28 149.45 151.00 145.05 147.25 0.0M
2023-07-27 158.95 158.95 146.85 148.35 0.0M
2023-07-26 154.35 156.55 150.55 152.95 0.0M
2023-07-25 152.95 158.70 151.10 153.45 0.0M
2023-07-24 143.05 155.00 141.70 149.90 0.0M
2023-07-21 145.35 148.20 133.85 140.50 0.0M
2023-07-20 135.40 144.60 135.30 142.45 0.0M
2023-07-19 135.30 136.90 133.95 135.25 0.0M
2023-07-18 135.25 137.45 134.05 137.35 0.0M
2023-07-17 137.25 137.25 135.20 135.25 0.0M
2023-07-14 138.00 138.15 136.55 136.85 0.0M
2023-07-13 133.70 139.00 133.65 137.80 0.0M
2023-07-12 134.00 134.85 132.40 133.25 0.0M
2023-07-11 136.10 136.75 131.70 132.40 0.0M
2023-07-10 141.40 141.40 133.65 134.90 0.0M
2023-07-07 141.50 141.50 136.50 138.25 0.0M
2023-07-06 139.80 139.80 128.00 138.75 0.0M
2023-07-05 134.80 136.05 133.65 135.70 0.0M
2023-07-04 135.00 135.00 132.55 133.10 0.0M
2023-07-03 135.00 137.50 132.50 134.65 0.0M
2023-06-30 136.70 137.55 133.30 136.00 0.0M
2023-06-28 135.20 139.95 134.05 134.95 0.0M
2023-06-27 132.10 132.10 131.25 132.00 0.0M
2023-06-26 132.15 133.00 127.80 131.60 0.0M
2023-06-23 126.90 131.40 126.90 131.10 0.0M
2023-06-22 129.55 129.55 125.45 126.75 0.0M
2023-06-21 131.65 132.15 126.05 129.00 0.0M
2023-06-20 127.80 131.55 126.30 130.00 0.0M
2023-06-19 130.25 130.45 126.75 126.80 0.0M
2023-06-16 130.70 130.70 122.00 129.05 0.0M
2023-06-15 122.15 131.45 122.15 128.20 0.0M
2023-06-14 130.15 131.30 128.85 129.30 0.0M
2023-06-13 130.30 130.95 126.90 127.15 0.0M
2023-06-12 120.50 129.75 120.50 128.05 0.0M
2023-06-09 119.15 122.00 118.70 119.00 0.0M
2023-06-08 123.20 123.85 119.40 119.85 0.0M
2023-06-07 120.40 123.40 120.40 122.80 0.0M
2023-06-06 123.75 123.75 118.00 120.10 0.0M
2023-06-05 121.55 122.05 118.75 119.95 0.0M
2023-06-02 120.35 120.50 118.20 119.00 0.0M
2023-06-01 126.00 126.00 118.65 119.50 0.0M
2023-05-31 117.00 130.00 115.00 119.50 0.0M
2023-05-30 119.95 120.30 118.30 119.00 0.0M
2023-05-29 120.05 120.25 118.00 119.95 0.0M
2023-05-26 119.95 120.00 119.50 119.55 0.0M
2023-05-25 120.60 120.60 119.50 119.50 0.0M
2023-05-24 121.55 122.20 116.80 119.15 0.0M
2023-05-23 120.25 121.05 119.25 119.50 0.0M
2023-05-22 122.20 122.20 119.00 120.80 0.0M
2023-05-19 125.95 125.95 118.50 119.95 0.0M
2023-05-18 122.30 122.30 118.50 119.30 0.0M
2023-05-17 117.00 125.00 116.00 121.05 0.0M
2023-05-16 126.30 126.30 123.20 125.05 0.0M
2023-05-15 115.30 127.15 115.30 126.40 0.0M
2023-05-12 120.00 120.00 116.10 117.05 0.0M
2023-05-11 120.85 120.85 119.00 119.15 0.0M
2023-05-10 119.95 120.05 118.75 119.15 0.0M
2023-05-09 120.20 123.05 119.35 120.05 0.0M
2023-05-08 116.90 121.05 116.90 120.45 0.0M
2023-05-05 126.70 127.55 114.80 115.50 0.0M
2023-05-04 128.55 132.05 127.10 127.50 0.0M
2023-05-03 128.00 133.50 128.00 131.00 0.0M
2023-05-02 131.00 133.00 131.00 131.50 0.0M
2023-04-28 129.30 130.85 127.85 130.05 0.0M
2023-04-27 128.85 129.00 127.10 128.05 0.0M
2023-04-26 131.75 131.75 127.20 127.20 0.0M
2023-04-25 130.10 133.70 126.50 131.50 0.0M
2023-04-24 121.55 129.95 121.55 129.00 0.0M
2023-04-21 120.55 128.60 120.55 128.20 0.0M
2023-04-20 120.35 126.80 120.35 124.40 0.0M
2023-04-19 127.25 129.65 123.40 124.85 0.0M
2023-04-18 126.10 127.30 125.10 125.35 0.0M
2023-04-17 127.95 129.00 125.00 125.90 0.0M
2023-04-13 131.50 131.50 128.40 129.70 0.0M
2023-04-12 120.75 132.25 120.75 131.90 0.0M
2023-04-11 125.00 125.00 123.00 123.00 0.0M
2023-04-10 128.00 128.00 124.90 125.50 0.0M
2023-04-06 130.05 130.05 127.65 127.75 0.0M
2023-04-05 126.00 131.00 126.00 128.55 0.0M
2023-04-03 117.20 126.00 117.00 121.75 0.0M
2023-03-31 118.30 119.40 114.70 115.95 0.0M
2023-03-29 122.00 122.25 114.00 116.80 0.0M
2023-03-28 111.60 132.00 109.70 123.15 0.2M
2023-03-27 115.05 116.75 110.15 111.65 0.0M
2023-03-24 123.00 123.50 114.00 115.20 0.0M
2023-03-23 122.35 134.00 119.85 125.90 0.0M
2023-03-22 116.70 119.95 114.30 119.95 0.0M
2023-03-21 120.90 120.90 113.00 115.30 0.0M
2023-03-20 116.35 116.35 111.95 114.35 0.0M
2023-03-17 117.55 127.00 115.00 117.15 0.0M
2023-03-16 113.00 124.00 113.00 123.20 0.0M
2023-03-15 119.20 120.25 115.10 116.35 0.0M
2023-03-14 120.15 120.85 118.50 119.25 0.0M
2023-03-13 124.50 124.50 121.00 121.50 0.0M
2023-03-10 124.10 125.00 123.00 124.80 0.0M
2023-03-09 125.35 128.00 122.95 123.00 0.0M
2023-03-08 127.95 127.95 123.10 125.85 0.0M
2023-03-06 127.40 127.40 123.90 124.10 0.0M
2023-03-03 124.95 127.05 123.95 123.95 0.0M
2023-03-02 128.70 128.70 123.45 124.40 0.1M
2023-03-01 124.90 125.45 122.70 123.30 0.0M
2023-02-28 124.70 126.95 123.10 123.10 0.0M
2023-02-27 125.50 127.45 121.15 122.30 0.0M
2023-02-24 131.10 131.10 124.95 125.70 0.0M
2023-02-23 127.30 130.00 125.05 130.00 0.0M
2023-02-22 130.30 130.50 123.30 127.70 0.0M
2023-02-21 131.00 133.05 130.10 132.15 0.0M
2023-02-20 133.05 133.05 129.65 129.80 0.1M
2023-02-17 133.00 133.65 132.05 132.50 0.0M
2023-02-16 133.30 133.55 131.95 133.20 0.0M
2023-02-15 134.55 134.70 129.50 133.10 0.0M
2023-02-14 133.50 135.25 130.45 132.45 0.1M
2023-02-13 128.00 141.20 128.00 135.55 0.0M
2023-02-10 143.00 143.00 142.25 142.25 0.0M
2023-02-09 132.35 141.00 132.35 140.60 0.0M
2023-02-08 135.75 136.00 134.70 135.05 0.0M
2023-02-07 133.30 136.00 131.50 135.90 0.0M
2023-02-06 134.00 134.25 130.00 132.05 0.0M
2023-02-03 139.95 140.00 132.05 134.00 0.0M
2023-02-02 147.50 149.10 139.10 141.85 0.0M
2023-02-01 147.25 149.05 143.10 144.95 0.0M
2023-01-31 137.00 142.80 135.95 142.80 0.1M
2023-01-30 137.30 137.30 133.00 135.90 0.0M
2023-01-27 140.25 140.35 133.25 135.40 0.0M
2023-01-25 145.00 145.75 140.20 140.95 0.0M
2023-01-24 145.05 146.90 143.00 143.75 0.0M
2023-01-23 145.15 147.60 143.90 145.00 0.0M
2023-01-20 145.65 146.65 144.00 144.00 0.0M
2023-01-19 146.95 149.00 146.20 146.65 0.0M
2023-01-18 146.95 146.95 146.95 146.95 0.0M
2023-01-17 149.25 149.25 146.00 148.00 0.0M
2023-01-16 148.85 150.10 147.85 149.30 0.0M
2023-01-13 148.20 148.85 147.15 148.85 0.0M
2023-01-12 147.30 148.00 143.35 147.15 0.0M
2023-01-11 147.05 148.20 146.00 147.05 0.0M
2023-01-10 147.65 148.10 146.00 146.95 0.0M
2023-01-09 150.95 150.95 147.10 147.25 0.0M
2023-01-06 149.30 151.15 147.40 148.40 0.0M
2023-01-05 151.85 155.00 148.15 149.75 0.0M
2023-01-04 156.50 156.50 147.80 149.85 0.0M
2023-01-03 155.15 156.35 153.00 154.50 0.0M
2023-01-02 154.50 155.80 154.05 154.05 0.0M