Enterprise International Limited (BOM:526574)
India · Delayed Price · Currency is INR 23.30
-0.33 (-1.40%)
At close: Sep 10, 2026
Enterprise International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 23.39 | 23.39 | 22.50 | 23.30 | 23.30 | -1.40% | 155 |
| Sep 9, 2026 | 23.62 | 23.63 | 23.61 | 23.63 | 23.63 | -0.17% | 1,007 |
| Sep 8, 2026 | 23.77 | 23.77 | 23.67 | 23.67 | 23.67 | 4.04% | 199 |
| Sep 7, 2026 | 22.78 | 22.78 | 22.75 | 22.75 | 22.75 | 4.02% | 617 |
| Sep 4, 2026 | 21.73 | 22.36 | 21.73 | 21.87 | 21.87 | 2.68% | 10 |
| Sep 3, 2026 | 21.30 | 21.78 | 21.30 | 21.30 | 21.30 | 1.43% | 1,005 |
| Sep 2, 2026 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | - | 111 |
| Sep 1, 2026 | 20.99 | 21.30 | 20.99 | 21.00 | 21.00 | 0.05% | 21 |
| Aug 31, 2026 | 22.20 | 22.20 | 20.99 | 20.99 | 20.99 | -1.22% | 394 |
| Aug 28, 2026 | 21.45 | 21.45 | 20.38 | 21.25 | 21.25 | -0.93% | 182 |
| Aug 27, 2026 | 21.50 | 21.50 | 20.80 | 21.45 | 21.45 | 3.12% | 113 |
| Aug 26, 2026 | 21.50 | 21.50 | 20.79 | 20.80 | 20.80 | 0.97% | 80 |
| Aug 25, 2026 | 20.90 | 20.90 | 19.00 | 20.60 | 20.60 | 3.05% | 417 |
| Aug 24, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.99% | 100 |
| Aug 21, 2026 | 20.26 | 20.26 | 19.19 | 20.19 | 20.19 | -0.05% | 693 |
| Aug 20, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | -0.49% | 990 |
| Aug 19, 2026 | 20.39 | 20.39 | 19.40 | 20.30 | 20.30 | -0.44% | 102 |
| Aug 18, 2026 | 20.99 | 21.00 | 19.01 | 20.39 | 20.39 | 1.95% | 1,883 |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 200 |
| Aug 13, 2026 | 20.80 | 21.80 | 20.76 | 21.00 | 21.00 | -3.89% | 701 |
| Aug 12, 2026 | 21.90 | 21.90 | 21.10 | 21.85 | 21.85 | -0.23% | 157 |
| Aug 11, 2026 | 21.92 | 21.92 | 21.89 | 21.90 | 21.90 | 4.89% | 1,856 |
| Aug 10, 2026 | 20.00 | 20.88 | 20.00 | 20.88 | 20.88 | 4.98% | 1,012 |
| Aug 7, 2026 | 19.89 | 19.89 | 19.00 | 19.89 | 19.89 | 4.96% | 860 |
| Aug 5, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 51 |
| Aug 4, 2026 | 18.61 | 18.61 | 18.05 | 18.05 | 18.05 | 1.80% | 211 |
| Aug 3, 2026 | 18.25 | 19.16 | 17.34 | 17.73 | 17.73 | -2.85% | 1,087 |
| Jul 31, 2026 | 18.68 | 18.69 | 18.00 | 18.25 | 18.25 | -2.35% | 335 |
| Jul 30, 2026 | 19.58 | 19.65 | 18.69 | 18.69 | 18.69 | -4.98% | 2,329 |
| Jul 29, 2026 | 18.74 | 19.67 | 18.21 | 19.67 | 19.67 | 4.96% | 695 |
| Jul 27, 2026 | 19.51 | 19.85 | 18.53 | 18.74 | 18.74 | -3.90% | 1,205 |
| Jul 24, 2026 | 19.01 | 20.00 | 19.00 | 19.50 | 19.50 | -1.32% | 781 |
| Jul 23, 2026 | 19.76 | 19.76 | 18.82 | 19.76 | 19.76 | -0.25% | 103 |
| Jul 22, 2026 | 20.80 | 20.80 | 19.81 | 19.81 | 19.81 | -4.99% | 101 |
| Jul 21, 2026 | 19.01 | 20.90 | 19.01 | 20.85 | 20.85 | 4.35% | 184 |
| Jul 20, 2026 | 20.96 | 20.96 | 19.95 | 19.98 | 19.98 | -4.86% | 101 |
| Jul 17, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.11% | 154 |
| Jul 16, 2026 | 21.90 | 21.90 | 20.81 | 21.90 | 21.90 | - | 123 |
| Jul 15, 2026 | 21.06 | 22.05 | 21.06 | 21.90 | 21.90 | 4.29% | 169 |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 4 |
| Jul 13, 2026 | 20.50 | 20.90 | 19.86 | 20.50 | 20.50 | -1.91% | 596 |
| Jul 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 22 |
| Jul 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 111 |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.60% | 5 |
| Jul 3, 2026 | 20.25 | 20.27 | 20.25 | 20.27 | 20.27 | - | 5,061 |
| Jul 2, 2026 | 20.08 | 20.80 | 19.73 | 20.27 | 20.27 | -2.36% | 327 |
| Jul 1, 2026 | 22.94 | 22.94 | 20.76 | 20.76 | 20.76 | -4.99% | 333 |
| Jun 30, 2026 | 20.10 | 21.94 | 20.00 | 21.85 | 21.85 | 4.55% | 588 |
| Jun 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 5 |
| Jun 25, 2026 | 20.99 | 21.00 | 19.95 | 21.00 | 21.00 | - | 110 |