Enterprise International Limited (BOM:526574)
India · Delayed Price · Currency is INR 21.61
+1.96 (9.97%)
At close: Dec 5, 2025
Enterprise International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 22.00 | 22.75 | 20.65 | 22.75 | 22.75 | 4.98% | 1,894 |
| Nov 6, 2025 | 22.63 | 23.60 | 21.50 | 21.67 | 21.67 | -4.24% | 1,381 |
| Nov 4, 2025 | 24.94 | 24.94 | 22.61 | 22.63 | 22.63 | -4.92% | 2,375 |
| Nov 3, 2025 | 24.03 | 24.56 | 22.40 | 23.80 | 23.80 | 1.02% | 73 |
| Oct 31, 2025 | 23.56 | 24.90 | 23.56 | 23.56 | 23.56 | -5.00% | 2,125 |
| Oct 30, 2025 | 24.98 | 24.98 | 22.68 | 24.80 | 24.80 | 3.90% | 1,192 |
| Oct 29, 2025 | 21.80 | 23.88 | 21.62 | 23.87 | 23.87 | 4.92% | 3,521 |
| Oct 27, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.48% | 100 |
| Oct 24, 2025 | 22.69 | 22.86 | 22.69 | 22.86 | 22.86 | -4.23% | 406 |
| Oct 23, 2025 | 24.53 | 24.53 | 23.60 | 23.87 | 23.87 | 2.14% | 7 |
| Oct 15, 2025 | 24.00 | 24.00 | 23.30 | 23.37 | 23.37 | -2.95% | 4 |
| Oct 13, 2025 | 22.95 | 24.09 | 21.82 | 24.08 | 24.08 | 4.92% | 1,058 |
| Oct 9, 2025 | 22.95 | 22.96 | 22.95 | 22.95 | 22.95 | -4.97% | 346 |
| Oct 8, 2025 | 23.03 | 24.15 | 23.01 | 24.15 | 24.15 | - | 352 |
| Oct 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 10 |
| Oct 3, 2025 | 24.64 | 24.64 | 24.15 | 24.15 | 24.15 | - | 112 |
| Sep 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1 |
| Sep 25, 2025 | 23.01 | 24.15 | 23.01 | 24.15 | 24.15 | 5.00% | 421 |
| Sep 24, 2025 | 23.00 | 24.15 | 22.00 | 23.00 | 23.00 | - | 1,105 |
| Sep 23, 2025 | 23.43 | 23.44 | 23.00 | 23.00 | 23.00 | -1.88% | 1,056 |
| Sep 22, 2025 | 24.66 | 24.66 | 23.43 | 23.44 | 23.44 | -4.95% | 312 |
| Sep 19, 2025 | 25.80 | 25.80 | 24.66 | 24.66 | 24.66 | -4.97% | 596 |
| Sep 17, 2025 | 26.41 | 26.42 | 23.95 | 25.95 | 25.95 | 3.10% | 285 |
| Sep 16, 2025 | 25.67 | 25.67 | 23.92 | 25.17 | 25.17 | - | 610 |
| Sep 15, 2025 | 27.74 | 27.77 | 25.13 | 25.17 | 25.17 | -4.84% | 2,491 |
| Sep 11, 2025 | 27.17 | 27.17 | 26.32 | 26.45 | 26.45 | -2.65% | 325 |
| Sep 10, 2025 | 26.61 | 27.17 | 26.61 | 27.17 | 27.17 | -0.48% | 31 |
| Sep 9, 2025 | 27.55 | 27.55 | 24.97 | 27.30 | 27.30 | 3.92% | 715 |
| Sep 8, 2025 | 27.57 | 27.57 | 26.24 | 26.27 | 26.27 | -4.89% | 172 |
| Sep 5, 2025 | 26.00 | 27.90 | 26.00 | 27.62 | 27.62 | 2.98% | 303 |
| Sep 4, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.48% | 1 |