Entertainment Network (India) Limited (BOM:532700)
India · Delayed Price · Currency is INR 116.76
+1.16 (1.00%)
At close: Apr 22, 2026
BOM:532700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 106.20 | 106.20 | 103.10 | 105.10 | 105.10 | -1.27% | 580 |
| Mar 12, 2026 | 106.10 | 106.55 | 105.30 | 106.45 | 106.45 | 0.33% | 325 |
| Mar 11, 2026 | 106.70 | 107.45 | 104.30 | 106.10 | 106.10 | 0.19% | 437 |
| Mar 10, 2026 | 106.40 | 106.50 | 105.30 | 105.90 | 105.90 | -1.53% | 169 |
| Mar 9, 2026 | 104.05 | 113.80 | 104.05 | 107.55 | 107.55 | 2.14% | 15,049 |
| Mar 6, 2026 | 106.40 | 110.00 | 102.50 | 105.30 | 105.30 | -0.24% | 6,239 |
| Mar 5, 2026 | 106.30 | 106.30 | 105.55 | 105.55 | 105.55 | 0.05% | 172 |
| Mar 4, 2026 | 105.00 | 105.70 | 105.00 | 105.50 | 105.50 | - | 1,502 |
| Mar 2, 2026 | 105.25 | 105.55 | 105.25 | 105.50 | 105.50 | -0.28% | 233 |
| Feb 27, 2026 | 105.25 | 106.45 | 105.00 | 105.80 | 105.80 | -0.42% | 62,770 |
| Feb 26, 2026 | 106.55 | 106.75 | 105.50 | 106.25 | 106.25 | 0.71% | 289 |
| Feb 25, 2026 | 107.65 | 107.65 | 105.50 | 105.50 | 105.50 | -0.42% | 190 |
| Feb 24, 2026 | 110.00 | 110.00 | 105.50 | 105.95 | 105.95 | -1.85% | 250 |
| Feb 23, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 1.27% | 2 |
| Feb 20, 2026 | 108.05 | 108.70 | 106.30 | 106.60 | 106.60 | -1.89% | 198 |
| Feb 19, 2026 | 110.00 | 110.00 | 108.50 | 108.65 | 108.65 | 2.94% | 202 |
| Feb 18, 2026 | 104.00 | 107.00 | 104.00 | 105.55 | 105.55 | -0.75% | 1,579 |
| Feb 17, 2026 | 110.50 | 110.50 | 105.00 | 106.35 | 106.35 | -2.65% | 1,356 |
| Feb 16, 2026 | 109.20 | 109.25 | 109.20 | 109.25 | 109.25 | 0.92% | 24 |
| 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 |