Entero Healthcare Solutions Limited (BOM:544122)
India · Delayed Price · Currency is INR 1,819.35
+23.05 (1.28%)
At close: Sep 11, 2026
BOM:544122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,837.25 | 1,837.25 | 1,780.00 | 1,796.30 | 1,796.30 | -1.39% | 3,464 |
| Sep 9, 2026 | 1,850.45 | 1,890.00 | 1,812.90 | 1,821.70 | 1,821.70 | -1.83% | 3,983 |
| Sep 8, 2026 | 1,900.00 | 1,916.35 | 1,844.20 | 1,855.60 | 1,855.60 | -1.90% | 3,898 |
| Sep 7, 2026 | 1,830.05 | 1,919.25 | 1,830.05 | 1,891.50 | 1,891.50 | 3.52% | 77,058 |
| Sep 4, 2026 | 1,869.95 | 1,869.95 | 1,811.75 | 1,827.20 | 1,827.20 | -1.10% | 3,539 |
| Sep 3, 2026 | 1,790.55 | 1,859.25 | 1,790.55 | 1,847.60 | 1,847.60 | 2.66% | 9,655 |
| Sep 2, 2026 | 1,806.95 | 1,835.55 | 1,790.05 | 1,799.70 | 1,799.70 | -0.45% | 10,112 |
| Sep 1, 2026 | 1,809.60 | 1,826.10 | 1,794.55 | 1,807.90 | 1,807.90 | 0.11% | 27,879 |
| Aug 31, 2026 | 1,790.25 | 1,837.40 | 1,742.40 | 1,805.95 | 1,805.95 | -0.35% | 16,007 |
| Aug 28, 2026 | 1,742.05 | 1,837.10 | 1,742.05 | 1,812.30 | 1,812.30 | 3.22% | 29,003 |
| Aug 27, 2026 | 1,647.00 | 1,785.00 | 1,627.00 | 1,755.80 | 1,755.80 | 6.62% | 47,440 |
| Aug 26, 2026 | 1,641.75 | 1,663.40 | 1,625.00 | 1,646.75 | 1,646.75 | 0.99% | 27,159 |
| Aug 25, 2026 | 1,592.45 | 1,666.40 | 1,538.40 | 1,630.55 | 1,630.55 | 6.60% | 169,056 |
| Aug 24, 2026 | 1,439.10 | 1,577.65 | 1,418.15 | 1,529.55 | 1,529.55 | 7.69% | 1,156,723 |
| Aug 21, 2026 | 1,423.00 | 1,425.20 | 1,394.70 | 1,420.30 | 1,420.30 | 0.79% | 1,586 |
| Aug 20, 2026 | 1,404.85 | 1,416.60 | 1,396.90 | 1,409.15 | 1,409.15 | 1.50% | 2,307 |
| Aug 19, 2026 | 1,323.85 | 1,411.90 | 1,323.85 | 1,388.30 | 1,388.30 | -1.42% | 27,889 |
| Aug 18, 2026 | 1,398.60 | 1,431.85 | 1,383.90 | 1,408.30 | 1,408.30 | 0.46% | 37,513 |
| Aug 17, 2026 | 1,450.00 | 1,455.65 | 1,398.00 | 1,401.90 | 1,401.90 | -1.09% | 2,932 |
| Aug 14, 2026 | 1,446.60 | 1,459.60 | 1,411.50 | 1,417.35 | 1,417.35 | -2.02% | 2,216 |
| Aug 13, 2026 | 1,413.30 | 1,465.00 | 1,413.30 | 1,446.55 | 1,446.55 | 1.96% | 7,249 |
| Aug 12, 2026 | 1,440.50 | 1,460.30 | 1,408.40 | 1,418.70 | 1,418.70 | -0.60% | 12,662 |
| Aug 11, 2026 | 1,337.00 | 1,440.00 | 1,337.00 | 1,427.30 | 1,427.30 | 8.51% | 34,271 |
| Aug 10, 2026 | 1,296.15 | 1,426.00 | 1,296.15 | 1,315.35 | 1,315.35 | 5.61% | 59,187 |
| Aug 7, 2026 | 1,243.00 | 1,254.45 | 1,230.00 | 1,245.45 | 1,245.45 | 0.31% | 1,952 |
| Aug 6, 2026 | 1,251.25 | 1,269.75 | 1,227.30 | 1,241.55 | 1,241.55 | -1.30% | 3,172 |
| Aug 5, 2026 | 1,245.50 | 1,276.00 | 1,235.90 | 1,257.90 | 1,257.90 | 1.80% | 6,455 |
| Aug 4, 2026 | 1,228.75 | 1,292.00 | 1,223.45 | 1,235.65 | 1,235.65 | 0.08% | 5,628 |
| Aug 3, 2026 | 1,251.05 | 1,259.45 | 1,231.10 | 1,234.70 | 1,234.70 | -0.80% | 17,265 |
| Jul 31, 2026 | 1,242.60 | 1,270.00 | 1,233.10 | 1,244.70 | 1,244.70 | -0.27% | 3,335 |
| Jul 30, 2026 | 1,227.35 | 1,251.00 | 1,212.05 | 1,248.05 | 1,248.05 | 1.91% | 2,404 |
| Jul 29, 2026 | 1,255.15 | 1,255.15 | 1,216.00 | 1,224.65 | 1,224.65 | -0.92% | 2,427 |
| Jul 28, 2026 | 1,273.00 | 1,280.35 | 1,234.00 | 1,236.05 | 1,236.05 | -2.89% | 1,835 |
| Jul 27, 2026 | 1,229.00 | 1,278.00 | 1,229.00 | 1,272.85 | 1,272.85 | 3.42% | 3,754 |
| Jul 24, 2026 | 1,199.95 | 1,234.90 | 1,194.00 | 1,230.80 | 1,230.80 | 2.65% | 1,103 |
| Jul 23, 2026 | 1,224.10 | 1,224.10 | 1,180.15 | 1,199.00 | 1,199.00 | -3.18% | 2,216 |
| Jul 22, 2026 | 1,220.00 | 1,245.15 | 1,195.95 | 1,238.40 | 1,238.40 | 1.89% | 2,803 |
| Jul 21, 2026 | 1,193.95 | 1,225.00 | 1,192.25 | 1,215.40 | 1,215.40 | 2.84% | 3,679 |
| Jul 20, 2026 | 1,181.35 | 1,200.25 | 1,170.50 | 1,181.85 | 1,181.85 | 0.57% | 2,036 |
| Jul 17, 2026 | 1,229.25 | 1,229.25 | 1,169.60 | 1,175.10 | 1,175.10 | -2.49% | 1,493 |
| Jul 16, 2026 | 1,218.00 | 1,225.00 | 1,198.95 | 1,205.05 | 1,205.05 | -2.23% | 3,730 |
| Jul 15, 2026 | 1,223.15 | 1,246.10 | 1,220.00 | 1,232.55 | 1,232.55 | -1.04% | 3,208 |
| Jul 14, 2026 | 1,239.80 | 1,249.80 | 1,220.65 | 1,245.50 | 1,245.50 | 0.23% | 18,167 |
| Jul 13, 2026 | 1,196.10 | 1,248.00 | 1,196.10 | 1,242.70 | 1,242.70 | 2.82% | 2,533 |
| Jul 10, 2026 | 1,238.40 | 1,253.90 | 1,205.00 | 1,208.65 | 1,208.65 | -0.59% | 12,235 |
| Jul 9, 2026 | 1,165.85 | 1,221.55 | 1,165.85 | 1,215.80 | 1,215.80 | 3.94% | 4,243 |
| Jul 8, 2026 | 1,200.05 | 1,206.55 | 1,167.60 | 1,169.70 | 1,169.70 | -3.29% | 2,406 |
| Jul 7, 2026 | 1,192.40 | 1,221.25 | 1,186.30 | 1,209.55 | 1,209.55 | 1.44% | 1,582 |
| Jul 6, 2026 | 1,211.05 | 1,224.45 | 1,186.55 | 1,192.40 | 1,192.40 | -1.80% | 4,057 |
| Jul 3, 2026 | 1,198.80 | 1,225.00 | 1,193.70 | 1,214.30 | 1,214.30 | 1.80% | 2,764 |