Entero Healthcare Solutions Limited (BOM:544122)
India · Delayed Price · Currency is INR 1,205.05
-27.50 (-2.23%)
At close: Jul 16, 2026
BOM:544122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,129.00 | 1,136.10 | 1,113.00 | 1,118.35 | 1,118.35 | -1.67% | 3,933 |
| Jun 10, 2026 | 1,150.35 | 1,199.00 | 1,130.20 | 1,137.35 | 1,137.35 | -0.23% | 4,992 |
| Jun 9, 2026 | 1,125.90 | 1,165.00 | 1,124.70 | 1,139.95 | 1,139.95 | 1.81% | 2,925 |
| Jun 8, 2026 | 1,134.95 | 1,134.95 | 1,100.70 | 1,119.70 | 1,119.70 | 0.58% | 2,291 |
| Jun 5, 2026 | 1,143.25 | 1,151.95 | 1,110.10 | 1,113.20 | 1,113.20 | -2.39% | 6,238 |
| Jun 4, 2026 | 1,127.00 | 1,170.55 | 1,119.70 | 1,140.50 | 1,140.50 | 0.95% | 5,432 |
| Jun 3, 2026 | 1,160.05 | 1,162.80 | 1,117.65 | 1,129.80 | 1,129.80 | -1.94% | 5,582 |
| 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 |