Enterprise International Limited (BOM:526574)
India · Delayed Price · Currency is INR 22.00
+0.57 (2.66%)
At close: Mar 6, 2026
Enterprise International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.21 | 23.57 | 20.21 | 22.00 | 22.00 | 2.66% | 440 |
| Mar 5, 2026 | 21.65 | 21.65 | 21.40 | 21.43 | 21.43 | -0.09% | 973 |
| Mar 4, 2026 | 22.00 | 25.84 | 21.32 | 21.45 | 21.45 | -9.42% | 545 |
| Mar 2, 2026 | 19.85 | 23.69 | 19.84 | 23.68 | 23.68 | 9.33% | 156 |
| Feb 27, 2026 | 24.05 | 24.05 | 21.50 | 21.66 | 21.66 | -4.79% | 100 |
| Feb 26, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 9.80% | 100 |
| Feb 25, 2026 | 20.35 | 23.55 | 20.20 | 20.72 | 20.72 | -3.63% | 1,643 |
| Feb 24, 2026 | 22.01 | 22.01 | 21.50 | 21.50 | 21.50 | -2.32% | 123 |
| Feb 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.50% | 96 |
| Feb 20, 2026 | 22.71 | 22.71 | 22.11 | 22.12 | 22.12 | -2.60% | 23 |
| Feb 19, 2026 | 26.59 | 26.59 | 22.50 | 22.71 | 22.71 | -6.16% | 342 |
| Feb 18, 2026 | 22.00 | 24.20 | 20.90 | 24.20 | 24.20 | 10.00% | 753 |
| Feb 16, 2026 | 21.85 | 22.00 | 21.41 | 22.00 | 22.00 | 0.69% | 169 |
| Feb 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 1 |
| Feb 9, 2026 | 21.79 | 21.85 | 21.79 | 21.85 | 21.85 | 0.28% | 160 |
| Feb 5, 2026 | 20.90 | 22.00 | 20.90 | 21.79 | 21.79 | -0.95% | 50 |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.47% | 1 |
| Feb 3, 2026 | 20.70 | 22.79 | 20.70 | 22.79 | 22.79 | 4.97% | 705 |
| Feb 2, 2026 | 21.81 | 21.81 | 21.71 | 21.71 | 21.71 | -0.46% | 300 |
| Feb 1, 2026 | 22.85 | 22.85 | 20.83 | 21.81 | 21.81 | 0.18% | 234 |
| Jan 30, 2026 | 22.44 | 23.39 | 21.35 | 21.77 | 21.77 | -2.99% | 238 |
| Jan 29, 2026 | 22.05 | 23.34 | 21.53 | 22.44 | 22.44 | -0.75% | 5 |
| Jan 28, 2026 | 24.50 | 24.50 | 22.61 | 22.61 | 22.61 | -5.00% | 22 |
| Jan 27, 2026 | 24.00 | 24.75 | 23.80 | 23.80 | 23.80 | -0.34% | 15 |
| Jan 23, 2026 | 24.25 | 24.25 | 23.88 | 23.88 | 23.88 | 0.38% | 2 |
| Jan 22, 2026 | 23.89 | 23.89 | 23.79 | 23.79 | 23.79 | 3.43% | 2 |
| Jan 21, 2026 | 24.21 | 24.21 | 23.00 | 23.00 | 23.00 | -5.00% | 9 |
| Jan 20, 2026 | 25.50 | 25.50 | 24.21 | 24.21 | 24.21 | -4.98% | 87 |
| Jan 19, 2026 | 25.63 | 25.63 | 25.00 | 25.48 | 25.48 | 4.34% | 21 |
| Jan 16, 2026 | 24.54 | 24.54 | 24.42 | 24.42 | 24.42 | 2.05% | 104 |
| Jan 14, 2026 | 24.67 | 24.67 | 22.41 | 23.93 | 23.93 | 1.66% | 21 |
| Jan 12, 2026 | 25.00 | 25.00 | 23.51 | 23.54 | 23.54 | -4.73% | 64 |
| Jan 9, 2026 | 23.50 | 24.71 | 23.50 | 24.71 | 24.71 | 4.93% | 101 |
| Jan 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.39% | 1 |
| Jan 7, 2026 | 23.12 | 23.12 | 22.04 | 23.00 | 23.00 | 4.45% | 383 |
| Jan 6, 2026 | 24.26 | 24.26 | 22.01 | 22.02 | 22.02 | -4.72% | 266 |
| Jan 5, 2026 | 23.11 | 24.25 | 23.07 | 23.11 | 23.11 | -4.82% | 487 |
| Jan 2, 2026 | 25.55 | 25.55 | 24.28 | 24.28 | 24.28 | -4.97% | 469 |
| Jan 1, 2026 | 26.50 | 26.50 | 25.55 | 25.55 | 25.55 | 0.12% | 4 |
| Dec 31, 2025 | 26.35 | 26.35 | 24.70 | 25.52 | 25.52 | -1.81% | 68 |
| Dec 30, 2025 | 28.70 | 28.70 | 25.99 | 25.99 | 25.99 | -4.97% | 122 |
| Dec 29, 2025 | 26.51 | 27.74 | 26.51 | 27.35 | 27.35 | -1.97% | 9 |
| Dec 26, 2025 | 29.66 | 29.66 | 24.50 | 27.90 | 27.90 | 3.41% | 1,356 |
| Dec 24, 2025 | 26.85 | 26.98 | 24.16 | 26.98 | 26.98 | 7.36% | 951 |
| Dec 23, 2025 | 28.55 | 28.55 | 24.31 | 25.13 | 25.13 | -6.93% | 229 |
| Dec 22, 2025 | 24.51 | 27.66 | 24.51 | 27.00 | 27.00 | 7.27% | 354 |
| Dec 19, 2025 | 25.25 | 26.50 | 24.27 | 25.17 | 25.17 | -6.60% | 859 |
| Dec 18, 2025 | 26.35 | 27.09 | 22.68 | 26.95 | 26.95 | 9.33% | 1,439 |
| Dec 17, 2025 | 28.03 | 28.03 | 24.13 | 24.65 | 24.65 | -7.26% | 635 |
| Dec 16, 2025 | 27.48 | 27.48 | 24.05 | 26.58 | 26.58 | 5.06% | 97 |