Enterprise International Limited (BOM:526574)
India · Delayed Price · Currency is INR 23.79
+0.79 (3.43%)
At close: Jan 22, 2026
Enterprise International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 23.00 | 25.30 | 21.81 | 25.30 | 25.30 | 10.00% | 3,327 |
| Dec 12, 2025 | 23.00 | 25.30 | 21.82 | 23.00 | 23.00 | -4.09% | 637 |
| Dec 11, 2025 | 21.65 | 23.98 | 21.06 | 23.98 | 23.98 | 3.81% | 114 |
| Dec 10, 2025 | 23.10 | 23.10 | 21.13 | 23.10 | 23.10 | - | 25 |
| Dec 9, 2025 | 25.00 | 26.14 | 23.10 | 23.10 | 23.10 | -2.82% | 1,343 |
| Dec 8, 2025 | 23.77 | 23.77 | 23.00 | 23.77 | 23.77 | 10.00% | 2,013 |
| Dec 5, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 9.97% | 332 |
| Dec 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 4.97% | 171 |
| Dec 3, 2025 | 18.61 | 20.48 | 18.61 | 18.72 | 18.72 | -4.05% | 743 |
| Dec 2, 2025 | 19.42 | 19.51 | 19.42 | 19.51 | 19.51 | 0.05% | 90 |
| Dec 1, 2025 | 20.09 | 21.08 | 19.50 | 19.50 | 19.50 | -2.89% | 211 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.08 | 20.08 | 20.08 | -4.38% | 100 |
| Nov 26, 2025 | 22.84 | 22.84 | 21.00 | 21.00 | 21.00 | -3.49% | 48 |
| Nov 25, 2025 | 22.52 | 22.52 | 20.40 | 21.76 | 21.76 | 1.45% | 435 |
| Nov 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 4.99% | 1,687 |
| Nov 21, 2025 | 20.62 | 21.65 | 20.01 | 20.43 | 20.43 | -0.92% | 272 |
| Nov 20, 2025 | 21.75 | 22.70 | 20.60 | 20.62 | 20.62 | -4.76% | 548 |
| Nov 19, 2025 | 21.55 | 21.65 | 19.62 | 21.65 | 21.65 | 5.00% | 271 |
| Nov 18, 2025 | 20.77 | 21.37 | 19.42 | 20.62 | 20.62 | 1.28% | 426 |
| Nov 17, 2025 | 21.25 | 22.41 | 20.36 | 20.36 | 20.36 | -4.64% | 594 |
| Nov 14, 2025 | 21.09 | 23.29 | 21.09 | 21.35 | 21.35 | -3.79% | 294 |
| Nov 13, 2025 | 20.72 | 22.90 | 20.72 | 22.19 | 22.19 | 1.74% | 267 |
| Nov 12, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 10 |
| Nov 11, 2025 | 22.75 | 22.75 | 21.71 | 21.81 | 21.81 | -4.13% | 72 |
| Nov 10, 2025 | 22.75 | 23.88 | 22.75 | 22.75 | 22.75 | - | 13 |