Entertainment Network (India) Limited (BOM:532700)
India · Delayed Price · Currency is INR 102.10
-0.65 (-0.63%)
At close: Aug 21, 2026
BOM:532700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 102.45 | 104.00 | 101.75 | 102.10 | 102.10 | -0.63% | 1,695 |
| Aug 20, 2026 | 102.00 | 102.75 | 101.05 | 102.75 | 102.75 | 1.03% | 820 |
| Aug 19, 2026 | 101.15 | 101.70 | 101.05 | 101.70 | 101.70 | 0.54% | 93 |
| Aug 18, 2026 | 102.25 | 102.25 | 101.00 | 101.15 | 101.15 | 0.15% | 2,648 |
| Aug 17, 2026 | 101.50 | 101.85 | 101.00 | 101.00 | 101.00 | - | 916 |
| Aug 14, 2026 | 102.40 | 102.40 | 100.35 | 101.00 | 101.00 | -0.98% | 2,895 |
| Aug 13, 2026 | 101.00 | 103.45 | 101.00 | 102.00 | 102.00 | 0.20% | 1,435 |
| Aug 12, 2026 | 100.10 | 102.80 | 100.10 | 101.80 | 101.80 | 0.59% | 619 |
| Aug 11, 2026 | 101.05 | 101.95 | 101.00 | 101.20 | 101.20 | -0.74% | 2,077 |
| Aug 10, 2026 | 103.75 | 103.75 | 101.05 | 101.95 | 101.95 | -0.34% | 2,345 |
| Aug 7, 2026 | 108.05 | 108.55 | 101.10 | 102.30 | 102.30 | -4.30% | 6,364 |
| Aug 6, 2026 | 107.65 | 108.00 | 102.50 | 106.90 | 106.90 | -2.73% | 1,044 |
| Aug 5, 2026 | 110.50 | 110.50 | 108.55 | 109.90 | 109.90 | -0.45% | 611 |
| Aug 4, 2026 | 113.55 | 113.55 | 108.90 | 110.40 | 110.40 | 0.96% | 1,654 |
| Aug 3, 2026 | 108.85 | 113.10 | 108.30 | 109.35 | 109.35 | 1.48% | 425 |
| Jul 31, 2026 | 111.00 | 111.00 | 107.70 | 107.75 | 107.75 | -0.51% | 672 |
| Jul 30, 2026 | 106.75 | 108.75 | 106.55 | 108.30 | 108.30 | 0.46% | 788 |
| Jul 29, 2026 | 105.00 | 107.80 | 105.00 | 107.80 | 107.80 | 2.18% | 138 |
| Jul 28, 2026 | 106.40 | 106.40 | 105.50 | 105.50 | 105.50 | -0.94% | 263 |
| Jul 27, 2026 | 105.55 | 106.85 | 105.50 | 106.50 | 106.50 | - | 61 |
| Jul 23, 2026 | 106.90 | 107.50 | 106.50 | 106.50 | 106.50 | -0.23% | 207 |
| Jul 21, 2026 | 108.95 | 108.95 | 106.00 | 106.75 | 106.75 | -1.75% | 1,303 |
| Jul 20, 2026 | 107.35 | 109.00 | 106.80 | 108.65 | 108.65 | 2.11% | 2,048 |
| Jul 17, 2026 | 106.40 | 107.00 | 106.30 | 106.40 | 106.40 | 0.85% | 314 |
| Jul 16, 2026 | 106.40 | 106.40 | 105.50 | 105.50 | 105.50 | - | 2,947 |
| Jul 15, 2026 | 107.15 | 107.85 | 105.50 | 105.50 | 105.50 | -0.09% | 501 |
| Jul 14, 2026 | 106.15 | 107.00 | 105.50 | 105.60 | 105.60 | - | 6,559 |
| Jul 13, 2026 | 105.85 | 106.15 | 104.65 | 105.60 | 105.60 | -0.33% | 786 |
| Jul 10, 2026 | 106.10 | 106.10 | 105.50 | 105.95 | 105.95 | 0.43% | 1,137 |
| Jul 9, 2026 | 106.90 | 106.90 | 105.35 | 105.50 | 105.50 | -0.52% | 7,791 |
| Jul 8, 2026 | 108.00 | 109.25 | 105.50 | 106.05 | 106.05 | -1.30% | 1,411 |
| Jul 6, 2026 | 105.90 | 108.60 | 103.25 | 107.45 | 107.45 | 2.63% | 219 |
| Jul 3, 2026 | 106.15 | 107.00 | 104.35 | 104.70 | 104.70 | -1.32% | 12,160 |
| Jul 2, 2026 | 106.05 | 108.00 | 105.50 | 106.10 | 106.10 | 4.02% | 20,881 |
| Jul 1, 2026 | 104.10 | 105.75 | 102.00 | 102.00 | 102.00 | -3.13% | 302 |
| Jun 30, 2026 | 106.05 | 106.40 | 105.00 | 105.30 | 105.30 | -0.66% | 787 |
| Jun 29, 2026 | 108.25 | 108.25 | 106.00 | 106.00 | 106.00 | -2.48% | 191 |
| Jun 25, 2026 | 109.10 | 109.10 | 108.25 | 108.70 | 108.70 | 0.42% | 125 |
| Jun 24, 2026 | 110.00 | 110.00 | 108.00 | 108.25 | 108.25 | 0.23% | 370 |
| Jun 23, 2026 | 108.55 | 108.60 | 108.00 | 108.00 | 108.00 | -2.35% | 621 |
| Jun 22, 2026 | 114.50 | 114.50 | 110.20 | 110.60 | 110.60 | -0.49% | 782 |
| Jun 19, 2026 | 107.40 | 114.90 | 107.00 | 111.15 | 111.15 | 3.54% | 392 |
| Jun 18, 2026 | 109.00 | 109.00 | 107.05 | 107.35 | 107.35 | -2.14% | 11,965 |
| Jun 17, 2026 | 110.90 | 111.40 | 108.05 | 109.70 | 109.70 | 0.41% | 730 |
| Jun 16, 2026 | 109.55 | 109.55 | 109.25 | 109.25 | 109.25 | 0.23% | 14 |
| Jun 15, 2026 | 112.05 | 112.05 | 109.00 | 109.00 | 109.00 | -0.27% | 308 |
| Jun 12, 2026 | 112.00 | 112.00 | 106.95 | 109.30 | 109.30 | 0.41% | 743 |
| Jun 11, 2026 | 110.55 | 110.55 | 108.00 | 108.85 | 108.85 | -3.03% | 429 |
| Jun 10, 2026 | 113.15 | 113.15 | 111.10 | 112.25 | 112.25 | -2.22% | 110 |
| Jun 9, 2026 | 116.00 | 116.00 | 111.90 | 114.80 | 114.80 | -1.03% | 842 |