Entertainment Network (India) Limited (BOM:532700)
India · Delayed Price · Currency is INR 108.15
-0.85 (-0.78%)
At close: Jun 1, 2026
BOM:532700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 109.00 | 109.10 | 107.25 | 108.15 | 108.15 | -0.78% | 494 |
| May 29, 2026 | 108.10 | 115.00 | 108.10 | 109.00 | 109.00 | -0.91% | 492 |
| May 27, 2026 | 108.15 | 113.00 | 108.10 | 110.00 | 110.00 | 0.46% | 2,264 |
| May 26, 2026 | 109.95 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 544 |
| May 25, 2026 | 110.05 | 110.05 | 108.05 | 109.00 | 109.00 | -0.95% | 90 |
| May 22, 2026 | 110.90 | 110.90 | 108.10 | 110.05 | 110.05 | -0.77% | 91 |
| May 21, 2026 | 110.00 | 110.90 | 109.50 | 110.90 | 110.90 | -0.54% | 599 |
| May 20, 2026 | 117.50 | 117.50 | 110.00 | 111.50 | 111.50 | -0.22% | 475 |
| May 19, 2026 | 120.00 | 120.00 | 109.80 | 111.75 | 111.75 | -0.36% | 137 |
| May 18, 2026 | 119.90 | 119.90 | 111.45 | 112.15 | 112.15 | -2.90% | 673 |
| May 15, 2026 | 119.00 | 119.00 | 115.50 | 115.50 | 115.50 | -0.73% | 17 |
| May 14, 2026 | 123.00 | 123.00 | 114.00 | 116.35 | 116.35 | -0.56% | 1,768 |
| May 13, 2026 | 120.00 | 120.00 | 115.60 | 117.00 | 117.00 | -3.27% | 1,370 |
| May 12, 2026 | 120.45 | 122.45 | 120.00 | 120.95 | 120.95 | -0.70% | 120 |
| May 11, 2026 | 124.50 | 124.50 | 120.50 | 121.80 | 121.80 | 0.87% | 648 |
| May 8, 2026 | 123.95 | 123.95 | 120.00 | 120.75 | 120.75 | -2.62% | 214 |
| May 7, 2026 | 123.00 | 124.00 | 120.45 | 124.00 | 124.00 | 3.42% | 706 |
| May 6, 2026 | 115.50 | 124.50 | 115.50 | 119.90 | 119.90 | -2.40% | 310 |
| May 5, 2026 | 123.00 | 123.00 | 122.00 | 122.85 | 122.85 | 3.37% | 19 |
| May 4, 2026 | 117.50 | 124.00 | 117.20 | 118.85 | 118.85 | 0.08% | 1,747 |
| Apr 30, 2026 | 116.00 | 119.95 | 115.10 | 118.76 | 118.76 | 2.38% | 402 |
| Apr 29, 2026 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 0.53% | 2 |
| Apr 28, 2026 | 117.52 | 122.50 | 115.20 | 115.39 | 115.39 | -0.67% | 162 |
| Apr 27, 2026 | 124.50 | 124.50 | 113.15 | 116.17 | 116.17 | -3.03% | 1,930 |
| Apr 24, 2026 | 117.00 | 119.80 | 115.10 | 119.80 | 119.80 | 2.39% | 2,724 |
| Apr 23, 2026 | 117.14 | 117.14 | 113.90 | 117.00 | 117.00 | 0.21% | 1,079 |
| Apr 22, 2026 | 119.30 | 120.04 | 116.00 | 116.76 | 116.76 | 1.00% | 129 |
| Apr 21, 2026 | 119.49 | 120.00 | 115.25 | 115.60 | 115.60 | -1.86% | 809 |
| Apr 20, 2026 | 114.61 | 119.75 | 114.61 | 117.79 | 117.79 | 2.25% | 208 |
| Apr 17, 2026 | 117.00 | 117.65 | 114.56 | 115.20 | 115.20 | -1.60% | 2,318 |
| Apr 16, 2026 | 117.89 | 117.89 | 116.00 | 117.07 | 117.07 | 1.53% | 248 |
| Apr 15, 2026 | 112.01 | 118.00 | 111.00 | 115.31 | 115.31 | 5.79% | 951 |
| Apr 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 769 |
| Apr 10, 2026 | 109.00 | 110.34 | 107.00 | 108.00 | 108.00 | 1.75% | 268 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.10 | 106.14 | 106.14 | -3.37% | 220 |
| Apr 8, 2026 | 108.55 | 109.90 | 108.00 | 109.84 | 109.84 | 2.44% | 510 |
| Apr 7, 2026 | 106.35 | 108.09 | 105.78 | 107.22 | 107.22 | -0.15% | 582 |
| Apr 6, 2026 | 105.10 | 107.61 | 103.00 | 107.38 | 107.38 | 7.15% | 420 |
| Apr 2, 2026 | 102.41 | 103.03 | 99.10 | 100.21 | 100.21 | -3.83% | 13,825 |
| Apr 1, 2026 | 99.05 | 105.02 | 99.05 | 104.20 | 104.20 | 4.30% | 193 |
| Mar 30, 2026 | 107.45 | 115.70 | 99.00 | 99.90 | 99.90 | -5.31% | 1,562 |
| Mar 27, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | -0.38% | 1,186 |
| Mar 25, 2026 | 105.75 | 107.55 | 105.55 | 105.90 | 105.90 | 0.38% | 14,536 |
| Mar 24, 2026 | 105.55 | 106.10 | 105.25 | 105.50 | 105.50 | 0.48% | 1,811 |
| Mar 23, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.57% | 3,448 |
| Mar 20, 2026 | 106.35 | 106.60 | 105.50 | 105.60 | 105.60 | -0.05% | 848 |
| Mar 19, 2026 | 106.00 | 106.60 | 105.50 | 105.65 | 105.65 | 0.33% | 1,661 |
| Mar 18, 2026 | 106.60 | 107.50 | 105.30 | 105.30 | 105.30 | -0.19% | 184 |
| Mar 17, 2026 | 105.55 | 106.20 | 105.50 | 105.50 | 105.50 | -0.09% | 1,785 |
| Mar 16, 2026 | 106.30 | 106.30 | 105.50 | 105.60 | 105.60 | 0.48% | 861 |