Entero Healthcare Solutions Limited (BOM:544122)
India · Delayed Price · Currency is INR 1,152.20
+10.30 (0.90%)
At close: Jun 2, 2026
BOM:544122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,133.00 | 1,158.50 | 1,102.80 | 1,152.20 | 1,152.20 | 0.90% | 5,364 |
| Jun 1, 2026 | 1,210.00 | 1,213.90 | 1,132.35 | 1,141.90 | 1,141.90 | -4.60% | 39,597 |
| May 29, 2026 | 1,175.65 | 1,204.00 | 1,152.25 | 1,196.95 | 1,196.95 | 0.79% | 7,706 |
| May 27, 2026 | 1,293.25 | 1,298.40 | 1,175.55 | 1,187.55 | 1,187.55 | -7.22% | 15,100 |
| May 26, 2026 | 1,362.80 | 1,362.80 | 1,272.45 | 1,280.00 | 1,280.00 | -5.47% | 30,017 |
| May 25, 2026 | 1,370.00 | 1,390.00 | 1,273.25 | 1,354.05 | 1,354.05 | 0.09% | 6,722 |
| May 22, 2026 | 1,294.20 | 1,373.45 | 1,294.20 | 1,352.90 | 1,352.90 | 4.07% | 15,066 |
| May 21, 2026 | 1,259.50 | 1,315.35 | 1,257.75 | 1,300.05 | 1,300.05 | 3.24% | 227,167 |
| May 20, 2026 | 1,243.65 | 1,264.55 | 1,221.20 | 1,259.25 | 1,259.25 | 1.34% | 4,574 |
| May 19, 2026 | 1,207.25 | 1,268.15 | 1,207.25 | 1,242.55 | 1,242.55 | 4.73% | 104,715 |
| May 18, 2026 | 1,180.05 | 1,200.00 | 1,151.75 | 1,186.45 | 1,186.45 | -0.53% | 2,939 |
| May 15, 2026 | 1,159.00 | 1,207.20 | 1,159.00 | 1,192.80 | 1,192.80 | 2.36% | 2,800 |
| May 14, 2026 | 1,185.00 | 1,197.85 | 1,144.95 | 1,165.30 | 1,165.30 | -1.02% | 2,630 |
| May 13, 2026 | 1,205.00 | 1,214.35 | 1,172.60 | 1,177.35 | 1,177.35 | -2.74% | 4,327 |
| May 12, 2026 | 1,218.05 | 1,265.00 | 1,202.50 | 1,210.55 | 1,210.55 | -1.59% | 210,176 |
| May 11, 2026 | 1,214.25 | 1,241.05 | 1,205.10 | 1,230.10 | 1,230.10 | 0.43% | 2,811 |
| May 8, 2026 | 1,267.20 | 1,275.00 | 1,214.20 | 1,224.80 | 1,224.80 | -3.11% | 4,840 |
| May 7, 2026 | 1,228.80 | 1,268.00 | 1,228.80 | 1,264.15 | 1,264.15 | 4.82% | 4,910 |
| May 6, 2026 | 1,221.30 | 1,221.30 | 1,188.00 | 1,206.05 | 1,206.05 | -0.09% | 1,362 |
| May 5, 2026 | 1,223.00 | 1,230.80 | 1,200.50 | 1,207.15 | 1,207.15 | -2.29% | 1,842 |
| May 4, 2026 | 1,219.00 | 1,249.95 | 1,210.55 | 1,235.50 | 1,235.50 | 1.22% | 2,845 |
| Apr 30, 2026 | 1,191.45 | 1,227.30 | 1,171.35 | 1,220.65 | 1,220.65 | 2.46% | 1,182 |
| Apr 29, 2026 | 1,200.00 | 1,210.00 | 1,172.05 | 1,191.40 | 1,191.40 | -0.44% | 2,107 |
| Apr 28, 2026 | 1,240.00 | 1,242.00 | 1,190.45 | 1,196.65 | 1,196.65 | -3.74% | 3,814 |
| Apr 27, 2026 | 1,247.95 | 1,264.75 | 1,240.00 | 1,243.15 | 1,243.15 | -0.55% | 1,053 |
| Apr 24, 2026 | 1,247.35 | 1,259.80 | 1,226.10 | 1,250.05 | 1,250.05 | -0.56% | 1,400 |
| Apr 23, 2026 | 1,264.05 | 1,285.90 | 1,254.40 | 1,257.15 | 1,257.15 | -0.37% | 1,128 |
| Apr 22, 2026 | 1,260.95 | 1,270.75 | 1,255.55 | 1,261.85 | 1,261.85 | 0.07% | 982 |
| Apr 21, 2026 | 1,260.05 | 1,283.10 | 1,254.20 | 1,260.95 | 1,260.95 | -0.95% | 950 |
| Apr 20, 2026 | 1,259.40 | 1,276.20 | 1,242.00 | 1,273.05 | 1,273.05 | -0.76% | 4,702 |
| Apr 17, 2026 | 1,251.60 | 1,324.00 | 1,251.60 | 1,282.75 | 1,282.75 | 2.63% | 8,956 |
| Apr 16, 2026 | 1,245.00 | 1,267.20 | 1,232.15 | 1,249.90 | 1,249.90 | 1.39% | 3,808 |
| Apr 15, 2026 | 1,245.00 | 1,263.30 | 1,223.30 | 1,232.75 | 1,232.75 | -0.56% | 3,432 |
| Apr 13, 2026 | 1,180.00 | 1,251.55 | 1,164.30 | 1,239.70 | 1,239.70 | 3.58% | 3,482 |
| Apr 10, 2026 | 1,183.00 | 1,208.95 | 1,181.75 | 1,196.80 | 1,196.80 | 1.24% | 2,005 |
| Apr 9, 2026 | 1,162.90 | 1,210.85 | 1,160.55 | 1,182.10 | 1,182.10 | 1.66% | 1,427 |
| Apr 8, 2026 | 1,190.00 | 1,190.00 | 1,144.20 | 1,162.85 | 1,162.85 | 0.38% | 2,949 |
| Apr 7, 2026 | 1,229.90 | 1,229.95 | 1,146.00 | 1,158.50 | 1,158.50 | -6.21% | 5,569 |
| Apr 6, 2026 | 1,236.35 | 1,252.30 | 1,225.85 | 1,235.15 | 1,235.15 | -1.12% | 2,003 |
| Apr 2, 2026 | 1,211.00 | 1,255.60 | 1,206.95 | 1,249.15 | 1,249.15 | 0.10% | 1,672 |
| Apr 1, 2026 | 1,283.00 | 1,283.00 | 1,227.85 | 1,247.90 | 1,247.90 | 0.16% | 9,059 |
| Mar 30, 2026 | 1,237.95 | 1,258.15 | 1,208.30 | 1,245.85 | 1,245.85 | 0.87% | 5,743 |
| Mar 27, 2026 | 1,237.70 | 1,259.20 | 1,226.00 | 1,235.05 | 1,235.05 | -0.21% | 4,306 |
| Mar 25, 2026 | 1,243.45 | 1,250.00 | 1,216.95 | 1,237.70 | 1,237.70 | 0.96% | 8,188 |
| Mar 24, 2026 | 1,197.15 | 1,230.20 | 1,160.05 | 1,225.90 | 1,225.90 | 5.28% | 9,296 |
| Mar 23, 2026 | 1,131.95 | 1,179.25 | 1,091.00 | 1,164.40 | 1,164.40 | 3.92% | 6,878 |
| Mar 20, 2026 | 1,094.65 | 1,129.20 | 1,094.65 | 1,120.45 | 1,120.45 | 2.40% | 3,793 |
| Mar 19, 2026 | 1,121.85 | 1,121.90 | 1,069.75 | 1,094.20 | 1,094.20 | -1.61% | 2,665 |
| Mar 18, 2026 | 1,054.50 | 1,141.85 | 1,042.90 | 1,112.15 | 1,112.15 | 8.53% | 8,170 |
| Mar 17, 2026 | 1,001.40 | 1,032.95 | 1,001.40 | 1,024.70 | 1,024.70 | 2.34% | 10,552 |