Entertainment Network India

ENIL
🏛️ india →
157.32
Last Update: 2025-10-03
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
2021-12-31 168.35 173.70 168.00 171.65 0.0M
2021-12-30 170.95 173.00 166.20 167.65 0.0M
2021-12-29 171.00 172.35 167.20 170.95 0.0M
2021-12-28 165.00 169.85 165.00 168.00 0.0M
2021-12-27 164.80 167.90 161.60 166.10 0.0M
2021-12-24 168.35 172.75 162.05 164.30 0.0M
2021-12-23 166.05 171.85 166.05 170.20 0.0M
2021-12-22 170.95 171.05 163.90 164.85 0.1M
2021-12-21 166.00 172.45 165.10 167.05 0.0M
2021-12-20 175.25 176.35 162.65 164.55 0.1M
2021-12-17 184.75 184.75 175.05 175.70 0.1M
2021-12-16 187.00 189.00 180.60 184.75 0.1M
2021-12-15 189.00 192.25 185.85 186.60 0.0M
2021-12-14 193.80 198.00 189.00 190.65 0.0M
2021-12-13 186.65 199.90 186.00 192.95 0.1M
2021-12-10 188.60 193.00 184.10 186.65 0.0M
2021-12-09 183.65 189.95 183.55 188.60 0.0M
2021-12-08 182.05 187.00 182.00 184.00 0.0M
2021-12-07 178.10 182.45 178.10 181.25 0.0M
2021-12-06 188.50 188.50 176.55 177.50 0.1M
2021-12-03 188.80 189.85 183.60 184.90 0.0M
2021-12-02 184.95 188.70 184.95 187.45 0.0M
2021-12-01 186.90 189.80 184.35 184.95 0.0M
2021-11-30 193.25 194.65 186.35 187.45 0.0M
2021-11-29 181.15 194.90 176.00 192.95 0.1M
2021-11-26 198.95 198.95 185.10 185.85 0.0M
2021-11-25 199.95 201.00 193.95 197.65 0.0M
2021-11-24 195.95 202.20 194.00 197.65 0.0M
2021-11-23 195.00 200.00 190.95 193.65 0.0M
2021-11-22 195.10 198.60 187.00 190.35 0.0M
2021-11-18 205.35 205.35 196.00 197.05 0.0M
2021-11-17 202.15 210.95 202.10 203.45 0.0M
2021-11-16 211.85 211.85 203.00 204.05 0.0M
2021-11-15 210.00 213.90 205.00 206.15 0.0M
2021-11-12 208.00 216.40 208.00 210.05 0.1M
2021-11-11 212.60 212.80 205.05 209.30 0.1M
2021-11-10 203.95 215.00 201.00 212.80 0.1M
2021-11-09 209.50 209.50 201.10 204.05 0.1M
2021-11-08 187.00 213.50 187.00 210.15 0.2M
2021-11-04 190.00 191.45 187.05 190.25 0.0M
2021-11-03 180.00 186.80 177.50 183.00 0.1M
2021-11-02 182.00 182.40 178.35 179.05 0.0M
2021-11-01 182.10 183.00 177.00 179.15 0.0M
2021-10-29 181.50 184.90 176.10 177.40 0.0M
2021-10-28 189.95 189.95 181.25 182.50 0.0M
2021-10-27 193.00 195.00 185.00 188.25 0.2M
2021-10-26 178.70 195.85 178.00 194.30 0.1M
2021-10-25 186.95 186.95 178.00 178.70 0.0M
2021-10-22 185.85 187.50 181.00 183.65 0.0M
2021-10-21 183.00 186.75 182.10 183.35 0.0M
2021-10-20 184.45 187.90 181.05 184.00 0.0M
2021-10-19 187.75 190.35 185.00 186.20 0.1M
2021-10-18 185.05 191.45 185.05 187.20 0.1M
2021-10-14 187.00 187.80 185.15 186.40 0.0M
2021-10-13 188.50 188.50 184.00 185.35 0.0M
2021-10-12 192.80 193.85 185.20 185.85 0.1M
2021-10-11 190.85 193.45 188.55 190.40 0.0M
2021-10-08 191.75 196.00 189.85 190.70 0.0M
2021-10-07 188.00 192.05 187.70 189.85 0.0M
2021-10-06 191.80 193.55 186.50 187.45 0.0M
2021-10-05 193.85 193.85 188.95 191.80 0.0M
2021-10-04 186.65 193.40 183.15 191.50 0.1M
2021-10-01 186.50 186.50 180.00 183.00 0.1M
2021-09-30 187.50 187.50 181.40 183.55 0.0M
2021-09-29 185.00 186.80 179.15 184.10 0.1M
2021-09-28 190.00 191.95 183.30 184.20 0.1M
2021-09-27 190.00 191.75 183.50 188.95 0.0M
2021-09-24 190.40 193.50 185.05 186.70 0.0M
2021-09-23 193.00 195.00 189.00 189.90 0.0M
2021-09-22 190.00 200.00 187.40 190.50 0.1M
2021-09-21 190.90 190.90 183.10 187.20 0.1M
2021-09-20 192.55 196.70 185.85 189.45 0.0M
2021-09-17 205.70 206.45 196.05 197.55 0.1M
2021-09-16 208.50 211.10 202.55 204.15 0.0M
2021-09-15 207.95 212.00 205.00 208.10 0.0M
2021-09-14 211.75 211.80 205.50 206.30 0.1M
2021-09-13 208.90 211.85 205.10 210.05 0.1M
2021-09-09 218.75 218.75 206.55 208.00 0.0M
2021-09-08 214.40 221.95 207.55 217.00 0.2M
2021-09-07 198.25 217.40 198.15 214.45 0.3M
2021-09-06 202.35 203.95 196.45 197.95 0.0M
2021-09-03 196.65 210.50 195.50 202.35 0.1M
2021-09-02 194.40 202.60 194.40 198.60 0.0M
2021-09-01 188.65 198.65 186.05 197.30 0.1M
2021-08-31 187.95 192.15 185.25 188.70 0.1M
2021-08-30 185.40 189.00 182.40 187.70 0.0M
2021-08-27 180.80 187.45 177.80 182.85 0.0M
2021-08-26 180.15 182.90 177.25 178.60 0.0M
2021-08-25 182.55 184.90 178.00 180.00 0.1M
2021-08-24 172.50 185.80 172.50 179.50 0.2M
2021-08-23 193.50 193.50 177.00 180.25 0.1M
2021-08-20 198.00 198.00 186.15 187.05 0.1M
2021-08-18 191.55 197.40 191.00 195.90 0.1M
2021-08-17 198.60 198.60 190.40 192.55 0.1M
2021-08-16 207.90 207.90 194.10 198.55 0.1M
2021-08-13 200.90 213.90 200.00 205.65 0.1M
2021-08-12 204.90 205.90 197.25 199.05 0.1M
2021-08-11 200.00 201.00 186.00 197.55 0.1M
2021-08-10 205.05 209.90 194.30 197.45 0.2M
2021-08-09 208.25 213.95 204.50 207.05 0.1M
2021-08-06 209.20 212.00 205.10 206.15 0.1M
2021-08-05 211.90 212.00 205.00 208.45 0.1M
2021-08-04 219.90 220.90 207.50 209.90 0.2M
2021-08-03 225.40 225.50 218.00 219.90 0.2M
2021-08-02 210.65 226.95 210.10 225.40 0.5M
2021-07-30 200.20 226.25 198.90 209.15 1.1M
2021-07-29 188.25 202.00 185.00 200.20 0.3M
2021-07-28 191.70 191.70 184.05 185.30 0.1M
2021-07-27 194.95 197.90 186.85 188.35 0.2M
2021-07-26 197.65 198.75 191.20 192.95 0.1M
2021-07-23 198.40 206.40 195.50 196.25 0.3M
2021-07-22 195.60 198.95 194.00 196.85 0.5M
2021-07-20 191.35 199.00 186.05 194.05 0.3M
2021-07-19 188.90 191.80 184.05 191.10 0.1M
2021-07-16 192.90 192.90 185.25 187.40 0.1M
2021-07-15 193.00 194.60 189.00 190.70 0.2M
2021-07-14 188.45 191.50 186.35 189.25 0.2M
2021-07-13 187.00 193.40 187.00 188.40 0.1M
2021-07-12 191.95 192.00 185.05 187.70 0.1M
2021-07-09 190.10 190.10 184.05 185.85 0.1M
2021-07-08 192.30 196.00 187.20 189.55 0.2M
2021-07-07 184.00 197.50 183.05 191.80 1.0M
2021-07-06 181.70 184.60 178.25 182.60 0.2M
2021-07-05 174.95 181.40 172.20 180.05 0.2M
2021-07-02 172.00 175.00 169.25 172.15 0.2M
2021-07-01 178.50 178.50 169.95 172.60 0.2M
2021-06-30 177.15 178.10 173.00 174.85 0.2M
2021-06-29 178.60 179.30 174.00 175.55 0.1M
2021-06-28 177.80 179.35 176.00 177.60 0.1M
2021-06-25 176.50 179.00 175.30 176.90 0.1M
2021-06-24 181.00 181.60 175.70 176.50 0.1M
2021-06-23 186.00 186.00 177.55 179.00 0.1M
2021-06-22 184.00 187.00 180.90 181.40 0.1M
2021-06-21 175.05 183.50 175.05 181.05 0.1M
2021-06-18 185.90 187.55 173.00 179.35 0.2M
2021-06-17 184.80 192.00 182.10 184.45 0.4M
2021-06-16 197.40 197.40 182.25 184.80 0.8M
2021-06-15 199.00 212.00 196.55 203.65 0.8M
2021-06-14 193.40 198.00 187.75 196.35 0.5M
2021-06-11 195.90 198.00 182.30 186.10 0.4M
2021-06-10 179.45 204.85 179.25 194.05 1.2M
2021-06-09 180.55 187.40 175.05 178.65 0.3M
2021-06-08 183.95 183.95 175.05 179.40 0.1M
2021-06-07 179.00 184.00 173.20 180.90 0.2M
2021-06-04 175.35 179.80 173.25 173.85 0.1M
2021-06-03 173.05 177.70 171.00 176.45 0.2M
2021-06-02 173.00 174.05 169.05 172.00 0.1M
2021-06-01 175.65 178.00 168.55 170.60 0.1M
2021-05-31 179.50 182.90 171.90 174.00 0.1M
2021-05-28 187.80 189.35 177.30 179.15 0.1M
2021-05-27 192.80 192.90 182.00 187.10 0.2M
2021-05-26 179.00 194.20 178.20 188.85 0.8M
2021-05-25 172.85 182.25 169.15 176.70 0.4M
2021-05-24 159.10 170.60 157.10 167.95 0.3M
2021-05-21 155.00 157.05 153.75 156.00 0.0M
2021-05-20 151.20 155.70 151.20 153.95 0.1M
2021-05-19 149.40 153.95 147.25 152.20 0.1M
2021-05-18 150.00 151.90 147.10 147.50 0.0M
2021-05-17 150.50 151.15 148.55 149.10 0.0M
2021-05-14 152.10 155.40 149.05 150.05 0.0M
2021-05-12 152.00 155.40 149.50 151.50 0.1M
2021-05-11 147.95 157.40 146.60 150.85 0.1M
2021-05-10 148.80 150.85 147.00 148.40 0.1M
2021-05-07 149.95 149.95 146.90 147.10 0.0M
2021-05-06 149.40 149.50 147.05 148.55 0.1M
2021-05-05 146.05 149.00 143.05 147.80 0.1M
2021-05-04 146.30 149.40 145.75 146.00 0.0M
2021-05-03 149.00 149.00 145.00 146.00 0.0M
2021-04-30 149.95 149.95 145.75 146.10 0.0M
2021-04-29 147.75 151.80 147.25 149.05 0.0M
2021-04-28 147.00 150.00 144.55 148.95 0.1M
2021-04-27 147.00 149.00 143.95 146.75 0.0M
2021-04-26 145.65 147.95 144.25 144.50 0.0M
2021-04-23 146.55 148.00 142.20 144.25 0.0M
2021-04-22 143.70 147.95 141.00 147.15 0.0M
2021-04-20 142.55 148.15 140.55 141.10 0.0M
2021-04-19 145.00 145.00 140.50 142.20 0.0M
2021-04-16 143.70 148.15 142.25 145.25 0.1M
2021-04-15 145.00 145.00 140.00 142.00 0.1M
2021-04-13 143.80 145.05 140.15 142.65 0.0M
2021-04-12 148.00 149.55 140.10 141.40 0.1M
2021-04-09 156.90 156.90 150.40 151.00 0.0M
2021-04-08 155.00 157.10 151.50 152.30 0.0M
2021-04-07 157.00 163.00 153.55 154.45 0.1M
2021-04-06 141.95 157.95 141.90 155.35 0.2M
2021-04-05 148.50 148.50 140.10 142.90 0.0M
2021-04-01 145.60 149.30 145.20 146.50 0.1M
2021-03-31 150.00 150.00 142.85 145.20 0.1M
2021-03-30 153.25 153.90 147.50 148.45 0.0M
2021-03-26 154.85 154.85 149.65 150.90 0.0M
2021-03-25 153.65 153.65 146.30 151.10 0.1M
2021-03-24 155.95 158.00 148.15 151.70 0.2M
2021-03-23 155.05 159.80 152.55 156.05 0.1M
2021-03-22 153.00 156.00 150.00 153.55 0.1M
2021-03-19 154.95 157.00 145.05 150.00 0.2M
2021-03-18 166.60 167.20 156.40 157.20 0.1M
2021-03-17 175.45 176.00 165.00 165.80 0.0M
2021-03-16 178.00 178.85 170.50 173.85 0.1M
2021-03-15 171.05 178.65 166.00 176.60 0.1M
2021-03-12 168.00 173.00 166.65 171.55 0.1M
2021-03-10 168.95 168.95 164.60 166.25 0.0M
2021-03-09 170.50 171.25 163.30 164.85 0.0M
2021-03-08 173.05 175.00 166.50 167.40 0.0M
2021-03-05 174.00 174.00 168.70 172.50 0.1M
2021-03-04 170.00 177.00 167.20 175.05 0.2M
2021-03-03 164.80 172.00 163.30 170.65 0.2M
2021-03-02 163.85 164.70 160.80 162.55 0.0M
2021-03-01 159.80 167.50 158.25 161.85 0.1M
2021-02-26 158.90 161.90 158.00 158.85 0.0M
2021-02-25 160.00 163.00 159.20 160.35 0.0M
2021-02-24 158.75 161.55 157.50 159.25 0.0M
2021-02-23 159.45 161.75 157.05 157.75 0.0M
2021-02-22 160.40 164.50 157.00 158.35 0.1M
2021-02-19 162.50 165.50 157.90 159.90 0.1M
2021-02-18 161.50 166.00 161.15 163.20 0.0M
2021-02-17 165.00 167.40 161.25 161.90 0.1M
2021-02-16 165.00 168.60 164.30 165.50 0.0M
2021-02-15 167.00 172.35 165.20 166.15 0.0M
2021-02-12 173.00 174.00 169.15 172.05 0.1M
2021-02-11 163.05 172.50 161.15 171.50 0.3M
2021-02-10 162.00 165.00 158.55 160.30 0.1M
2021-02-09 160.60 163.50 155.60 162.00 0.1M
2021-02-08 156.30 163.60 153.25 160.45 0.1M
2021-02-05 156.05 160.30 153.60 155.20 0.1M
2021-02-04 162.70 165.15 157.20 159.75 0.1M
2021-02-03 159.55 164.85 158.25 162.80 0.0M
2021-02-02 157.75 161.05 155.90 159.55 0.1M
2021-02-01 152.85 159.90 148.00 158.00 0.1M
2021-01-29 154.50 157.80 147.00 148.45 0.1M
2021-01-28 143.30 156.20 139.30 153.60 0.2M
2021-01-27 151.00 151.00 142.80 143.30 0.1M
2021-01-25 154.70 155.75 149.00 150.10 0.1M
2021-01-22 160.05 160.80 153.00 154.65 0.1M
2021-01-21 160.20 164.55 158.55 159.65 0.1M
2021-01-20 161.85 163.15 158.95 159.95 0.1M
2021-01-19 161.95 163.20 160.50 161.30 0.1M
2021-01-18 165.90 165.90 158.25 160.45 0.1M
2021-01-15 166.50 168.45 163.05 165.60 0.1M
2021-01-14 170.15 172.35 161.15 166.35 0.1M
2021-01-13 177.20 177.20 165.30 167.60 0.2M
2021-01-12 167.55 174.00 164.30 173.10 0.1M
2021-01-11 172.15 173.80 164.15 167.55 0.1M
2021-01-08 174.05 178.00 169.55 171.25 0.2M
2021-01-07 177.10 179.40 172.70 173.80 0.1M
2021-01-06 183.00 185.65 170.65 176.45 0.3M
2021-01-05 181.00 188.00 177.15 181.75 0.6M
2021-01-04 178.00 189.30 173.05 180.90 0.9M
2021-01-01 161.85 184.00 161.85 176.75 1.6M