Entero Healthcare Solutions Limited (BOM:544122)
India · Delayed Price · Currency is INR 1,420.30
+11.15 (0.79%)
At close: Aug 21, 2026
BOM:544122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,184.75 | 1,196.35 | 1,182.80 | 1,192.85 | 1,192.85 | 0.18% | 2,349 |
| Jul 1, 2026 | 1,187.95 | 1,210.00 | 1,185.05 | 1,190.65 | 1,190.65 | 0.15% | 2,695 |
| Jun 30, 2026 | 1,197.20 | 1,204.20 | 1,185.60 | 1,188.85 | 1,188.85 | -0.96% | 3,348 |
| Jun 29, 2026 | 1,193.25 | 1,210.05 | 1,163.95 | 1,200.35 | 1,200.35 | 1.72% | 5,870 |
| Jun 25, 2026 | 1,152.05 | 1,196.00 | 1,145.50 | 1,180.10 | 1,180.10 | 1.44% | 14,321 |
| Jun 24, 2026 | 1,100.95 | 1,198.40 | 1,088.20 | 1,163.40 | 1,163.40 | 6.81% | 31,710 |
| Jun 23, 2026 | 1,089.90 | 1,099.25 | 1,082.05 | 1,089.25 | 1,089.25 | -0.44% | 2,373 |
| Jun 22, 2026 | 1,092.30 | 1,103.20 | 1,086.85 | 1,094.10 | 1,094.10 | 0.21% | 3,986 |
| Jun 19, 2026 | 1,101.70 | 1,101.70 | 1,085.75 | 1,091.85 | 1,091.85 | -1.23% | 3,929 |
| Jun 18, 2026 | 1,111.85 | 1,115.35 | 1,099.45 | 1,105.40 | 1,105.40 | -0.58% | 2,872 |
| Jun 17, 2026 | 1,127.95 | 1,127.95 | 1,106.70 | 1,111.85 | 1,111.85 | -0.55% | 2,607 |
| Jun 16, 2026 | 1,127.15 | 1,133.25 | 1,111.65 | 1,118.00 | 1,118.00 | -0.32% | 3,782 |
| Jun 15, 2026 | 1,159.00 | 1,163.45 | 1,118.60 | 1,121.55 | 1,121.55 | -1.25% | 33,415 |
| Jun 12, 2026 | 1,134.25 | 1,143.15 | 1,124.75 | 1,135.75 | 1,135.75 | 1.56% | 1,835 |