Entertainment Network (India) Limited (BOM:532700)
India · Delayed Price · Currency is INR 108.25
-2.05 (-1.86%)
At close: Feb 13, 2026
BOM:532700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 106.65 | 108.25 | 105.00 | 108.25 | 108.25 | -1.86% | 1,656 |
| Feb 12, 2026 | 111.35 | 112.40 | 110.10 | 110.30 | 110.30 | -0.14% | 2,195 |
| Feb 11, 2026 | 112.25 | 112.30 | 109.75 | 110.45 | 110.45 | -3.96% | 8,928 |
| Feb 10, 2026 | 112.10 | 115.00 | 112.00 | 115.00 | 115.00 | 4.31% | 443 |
| Feb 9, 2026 | 113.25 | 113.75 | 110.25 | 110.25 | 110.25 | -1.61% | 1,048 |
| Feb 6, 2026 | 112.50 | 112.80 | 112.05 | 112.05 | 112.05 | -1.15% | 286 |
| Feb 5, 2026 | 112.95 | 113.35 | 112.85 | 113.35 | 113.35 | 0.80% | 116 |
| Feb 4, 2026 | 112.65 | 113.75 | 112.40 | 112.45 | 112.45 | 0.90% | 572 |
| Feb 3, 2026 | 112.25 | 112.50 | 109.90 | 111.45 | 111.45 | -1.28% | 395 |
| Feb 2, 2026 | 112.00 | 112.95 | 111.25 | 112.90 | 112.90 | 0.80% | 856 |
| Feb 1, 2026 | 110.05 | 114.30 | 110.05 | 112.00 | 112.00 | -2.61% | 639 |
| Jan 30, 2026 | 112.90 | 115.00 | 112.85 | 115.00 | 115.00 | 1.77% | 181 |
| Jan 29, 2026 | 113.00 | 113.75 | 112.50 | 113.00 | 113.00 | -3.21% | 485 |
| Jan 28, 2026 | 114.60 | 122.50 | 114.60 | 116.75 | 116.75 | 4.38% | 526 |
| Jan 27, 2026 | 124.00 | 124.00 | 110.20 | 111.85 | 111.85 | -0.49% | 147 |
| Jan 22, 2026 | 110.15 | 112.40 | 110.15 | 112.40 | 112.40 | 1.81% | 3,601 |
| Jan 21, 2026 | 111.75 | 113.25 | 107.30 | 110.40 | 110.40 | -2.26% | 1,754 |
| Jan 20, 2026 | 114.10 | 114.10 | 111.65 | 112.95 | 112.95 | -3.34% | 182 |
| Jan 19, 2026 | 115.10 | 119.00 | 111.65 | 116.85 | 116.85 | 0.69% | 1,163 |
| Jan 16, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -4.41% | 9 |
| Jan 14, 2026 | 124.50 | 124.50 | 115.25 | 121.40 | 121.40 | 3.41% | 1,887 |
| Jan 13, 2026 | 118.20 | 118.20 | 117.40 | 117.40 | 117.40 | 0.90% | 729 |
| Jan 12, 2026 | 116.05 | 117.10 | 115.55 | 116.35 | 116.35 | -2.02% | 1,214 |
| Jan 9, 2026 | 117.00 | 118.75 | 116.10 | 118.75 | 118.75 | -1.70% | 446 |
| Jan 8, 2026 | 121.50 | 122.25 | 119.00 | 120.80 | 120.80 | 1.94% | 454 |
| Jan 7, 2026 | 124.85 | 125.00 | 117.00 | 118.50 | 118.50 | 2.07% | 1,240 |
| Jan 6, 2026 | 124.90 | 124.90 | 115.55 | 116.10 | 116.10 | -4.09% | 760 |
| Jan 5, 2026 | 114.70 | 122.00 | 112.00 | 121.05 | 121.05 | 5.54% | 2,355 |
| Jan 2, 2026 | 114.70 | 114.95 | 112.10 | 114.70 | 114.70 | 1.55% | 1,450 |
| Jan 1, 2026 | 116.20 | 116.20 | 111.10 | 112.95 | 112.95 | -2.80% | 5,735 |
| Dec 31, 2025 | 114.00 | 116.50 | 114.00 | 116.20 | 116.20 | 3.20% | 1,626 |
| Dec 30, 2025 | 116.95 | 116.95 | 112.15 | 112.60 | 112.60 | -5.42% | 3,332 |
| Dec 29, 2025 | 113.35 | 122.00 | 112.00 | 119.05 | 119.05 | 4.29% | 2,308 |
| Dec 26, 2025 | 113.50 | 121.45 | 111.00 | 114.15 | 114.15 | 3.58% | 1,496 |
| Dec 24, 2025 | 114.05 | 114.05 | 110.20 | 110.20 | 110.20 | -1.83% | 484 |
| Dec 23, 2025 | 117.00 | 117.00 | 111.75 | 112.25 | 112.25 | -2.26% | 316 |
| Dec 22, 2025 | 113.45 | 115.20 | 112.50 | 114.85 | 114.85 | 1.55% | 333 |
| Dec 19, 2025 | 120.20 | 120.20 | 111.00 | 113.10 | 113.10 | -3.74% | 954 |
| Dec 18, 2025 | 112.25 | 119.00 | 112.00 | 117.50 | 117.50 | 5.52% | 612 |
| Dec 17, 2025 | 113.05 | 113.10 | 111.35 | 111.35 | 111.35 | -2.32% | 971 |
| Dec 16, 2025 | 115.20 | 116.65 | 113.65 | 114.00 | 114.00 | -0.35% | 234 |
| Dec 15, 2025 | 115.60 | 120.00 | 113.10 | 114.40 | 114.40 | -0.26% | 820 |
| Dec 12, 2025 | 115.90 | 115.90 | 114.45 | 114.70 | 114.70 | 0.22% | 475 |
| Dec 11, 2025 | 117.25 | 123.50 | 113.00 | 114.45 | 114.45 | -2.30% | 3,015 |
| Dec 10, 2025 | 128.00 | 128.00 | 117.15 | 117.15 | 117.15 | 0.99% | 19 |
| Dec 9, 2025 | 115.10 | 118.50 | 114.85 | 116.00 | 116.00 | -0.22% | 1,882 |
| Dec 8, 2025 | 118.05 | 118.05 | 115.90 | 116.25 | 116.25 | -2.23% | 2,357 |
| Dec 5, 2025 | 128.00 | 128.00 | 116.50 | 118.90 | 118.90 | -0.25% | 443 |
| Dec 4, 2025 | 119.95 | 122.00 | 118.75 | 119.20 | 119.20 | -0.63% | 120 |
| Dec 3, 2025 | 119.80 | 129.30 | 118.80 | 119.95 | 119.95 | 0.21% | 566 |