Entero Healthcare Solutions Limited (BOM:544122)
India · Delayed Price · Currency is INR 1,154.55
-1.45 (-0.13%)
At close: Feb 13, 2026
BOM:544122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,157.05 | 1,212.15 | 1,121.00 | 1,154.55 | 1,154.55 | -0.13% | 7,849 |
| Feb 12, 2026 | 1,153.75 | 1,185.00 | 1,126.00 | 1,156.00 | 1,156.00 | 0.20% | 4,010 |
| Feb 11, 2026 | 1,131.10 | 1,196.55 | 1,131.10 | 1,153.75 | 1,153.75 | -0.04% | 3,438 |
| Feb 10, 2026 | 1,162.00 | 1,178.90 | 1,141.90 | 1,154.20 | 1,154.20 | -0.71% | 1,386 |
| Feb 9, 2026 | 1,165.05 | 1,177.40 | 1,142.15 | 1,162.40 | 1,162.40 | 2.26% | 2,544 |
| Feb 6, 2026 | 1,125.00 | 1,146.00 | 1,110.00 | 1,136.75 | 1,136.75 | 0.33% | 1,788 |
| Feb 5, 2026 | 1,111.30 | 1,138.95 | 1,111.30 | 1,133.05 | 1,133.05 | -0.59% | 1,309 |
| Feb 4, 2026 | 1,119.55 | 1,145.10 | 1,119.55 | 1,139.80 | 1,139.80 | -0.32% | 2,666 |
| Feb 3, 2026 | 1,170.25 | 1,170.25 | 1,136.00 | 1,143.45 | 1,143.45 | 1.03% | 2,675 |
| Feb 2, 2026 | 1,130.85 | 1,135.55 | 1,110.00 | 1,131.80 | 1,131.80 | -2.77% | 2,353 |
| Feb 1, 2026 | 1,102.70 | 1,190.25 | 1,102.70 | 1,164.05 | 1,164.05 | 5.57% | 4,817 |
| Jan 30, 2026 | 1,100.00 | 1,139.05 | 1,098.95 | 1,102.65 | 1,102.65 | -0.08% | 4,752 |
| Jan 29, 2026 | 1,122.80 | 1,131.40 | 1,079.20 | 1,103.50 | 1,103.50 | -1.71% | 3,566 |
| Jan 28, 2026 | 1,135.00 | 1,144.75 | 1,108.95 | 1,122.70 | 1,122.70 | -0.80% | 4,292 |
| Jan 27, 2026 | 1,148.00 | 1,151.05 | 1,124.20 | 1,131.80 | 1,131.80 | -2.35% | 2,776 |
| Jan 23, 2026 | 1,181.95 | 1,181.95 | 1,146.50 | 1,159.00 | 1,159.00 | -1.57% | 2,738 |
| Jan 22, 2026 | 1,110.00 | 1,184.20 | 1,110.00 | 1,177.50 | 1,177.50 | 6.09% | 4,488 |
| Jan 21, 2026 | 1,100.45 | 1,141.90 | 1,096.15 | 1,109.95 | 1,109.95 | -3.01% | 4,382 |
| Jan 20, 2026 | 1,189.55 | 1,202.35 | 1,136.25 | 1,144.35 | 1,144.35 | -4.69% | 4,732 |
| Jan 19, 2026 | 1,183.00 | 1,206.05 | 1,177.75 | 1,200.70 | 1,200.70 | 0.55% | 5,747 |
| Jan 16, 2026 | 1,220.55 | 1,228.70 | 1,188.35 | 1,194.10 | 1,194.10 | -1.37% | 4,322 |
| Jan 14, 2026 | 1,221.10 | 1,223.15 | 1,201.50 | 1,210.65 | 1,210.65 | -0.85% | 3,087 |
| Jan 13, 2026 | 1,202.15 | 1,247.50 | 1,202.15 | 1,221.00 | 1,221.00 | -0.81% | 4,080 |
| Jan 12, 2026 | 1,151.15 | 1,235.00 | 1,142.90 | 1,230.95 | 1,230.95 | 4.75% | 10,587 |
| Jan 9, 2026 | 1,162.95 | 1,186.10 | 1,141.45 | 1,175.10 | 1,175.10 | 1.02% | 10,174 |
| Jan 8, 2026 | 1,189.05 | 1,201.45 | 1,152.00 | 1,163.20 | 1,163.20 | -0.87% | 5,013 |
| Jan 7, 2026 | 1,166.25 | 1,215.00 | 1,163.75 | 1,173.35 | 1,173.35 | -1.77% | 9,858 |
| Jan 6, 2026 | 1,122.25 | 1,225.85 | 1,104.35 | 1,194.45 | 1,194.45 | 7.58% | 91,075 |
| Jan 5, 2026 | 1,169.95 | 1,169.95 | 1,073.20 | 1,110.30 | 1,110.30 | -1.06% | 5,903 |
| Jan 2, 2026 | 1,119.00 | 1,127.80 | 1,094.60 | 1,122.25 | 1,122.25 | -1.10% | 11,875 |
| Jan 1, 2026 | 1,022.50 | 1,150.00 | 1,014.25 | 1,134.75 | 1,134.75 | 10.62% | 21,959 |
| Dec 31, 2025 | 1,001.05 | 1,039.00 | 992.95 | 1,025.80 | 1,025.80 | 1.99% | 4,214 |
| Dec 30, 2025 | 974.35 | 1,028.50 | 954.00 | 1,005.80 | 1,005.80 | 5.90% | 50,623 |
| Dec 29, 2025 | 952.40 | 960.00 | 944.00 | 949.80 | 949.80 | -0.27% | 2,387,709 |
| Dec 26, 2025 | 960.95 | 970.55 | 950.85 | 952.40 | 952.40 | -1.44% | 2,409 |
| Dec 24, 2025 | 960.70 | 967.95 | 952.50 | 966.30 | 966.30 | 0.58% | 2,652 |
| Dec 23, 2025 | 967.40 | 971.80 | 958.00 | 960.70 | 960.70 | -0.91% | 2,062 |
| Dec 22, 2025 | 961.70 | 971.40 | 956.40 | 969.55 | 969.55 | 0.94% | 3,973 |
| Dec 19, 2025 | 974.30 | 979.00 | 958.10 | 960.55 | 960.55 | -1.60% | 4,962 |
| Dec 18, 2025 | 984.40 | 984.40 | 969.05 | 976.15 | 976.15 | -0.96% | 1,393 |
| Dec 17, 2025 | 998.85 | 1,001.05 | 982.05 | 985.60 | 985.60 | -1.24% | 1,171 |
| Dec 16, 2025 | 995.40 | 1,005.95 | 990.75 | 998.00 | 998.00 | -0.45% | 994 |
| Dec 15, 2025 | 993.00 | 1,006.00 | 992.30 | 1,002.50 | 1,002.50 | 0.40% | 1,574 |
| Dec 12, 2025 | 1,000.05 | 1,015.00 | 984.10 | 998.55 | 998.55 | -0.85% | 2,127 |
| Dec 11, 2025 | 1,039.40 | 1,039.40 | 998.50 | 1,007.10 | 1,007.10 | -1.37% | 4,331 |
| Dec 10, 2025 | 1,020.65 | 1,028.05 | 1,008.75 | 1,021.05 | 1,021.05 | 0.74% | 1,282 |
| Dec 9, 2025 | 999.30 | 1,026.15 | 989.10 | 1,013.50 | 1,013.50 | 1.43% | 2,696 |
| Dec 8, 2025 | 1,024.30 | 1,033.55 | 994.95 | 999.20 | 999.20 | -3.21% | 3,990 |
| Dec 5, 2025 | 1,041.00 | 1,044.80 | 1,029.25 | 1,032.35 | 1,032.35 | -0.75% | 592 |
| Dec 4, 2025 | 1,048.55 | 1,058.30 | 1,029.00 | 1,040.10 | 1,040.10 | -1.07% | 2,525 |