Entero Healthcare Solutions Limited (BOM:544122)
India · Delayed Price · Currency is INR 1,260.95
-12.10 (-0.95%)
At close: Apr 21, 2026
BOM:544122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,007.75 | 1,027.00 | 993.10 | 1,001.30 | 1,001.30 | -0.94% | 11,604 |
| Mar 13, 2026 | 1,015.00 | 1,025.00 | 997.00 | 1,010.80 | 1,010.80 | -0.30% | 2,001 |
| Mar 12, 2026 | 1,019.00 | 1,032.05 | 989.10 | 1,013.85 | 1,013.85 | -0.97% | 2,285 |
| Mar 11, 2026 | 1,027.00 | 1,052.95 | 1,018.90 | 1,023.75 | 1,023.75 | -0.58% | 2,164 |
| Mar 10, 2026 | 1,037.00 | 1,050.00 | 1,024.00 | 1,029.70 | 1,029.70 | -0.12% | 1,324 |
| Mar 9, 2026 | 1,039.95 | 1,054.60 | 1,004.45 | 1,030.95 | 1,030.95 | -1.48% | 2,438 |
| Mar 6, 2026 | 1,037.15 | 1,048.45 | 1,034.15 | 1,046.45 | 1,046.45 | 2.66% | 636 |
| Mar 5, 2026 | 1,037.90 | 1,054.45 | 1,013.20 | 1,019.35 | 1,019.35 | -1.78% | 4,162 |
| Mar 4, 2026 | 1,020.00 | 1,045.05 | 993.95 | 1,037.85 | 1,037.85 | 1.26% | 3,744 |
| Mar 2, 2026 | 973.05 | 1,028.40 | 973.05 | 1,024.90 | 1,024.90 | -1.09% | 1,073 |
| Feb 27, 2026 | 1,045.00 | 1,063.05 | 1,015.10 | 1,036.15 | 1,036.15 | -3.40% | 4,262 |
| Feb 26, 2026 | 1,059.90 | 1,075.00 | 1,039.35 | 1,072.60 | 1,072.60 | 1.20% | 3,040 |
| Feb 25, 2026 | 1,045.15 | 1,067.25 | 1,026.30 | 1,059.85 | 1,059.85 | 3.18% | 1,635 |
| Feb 24, 2026 | 1,047.75 | 1,047.80 | 1,015.60 | 1,027.20 | 1,027.20 | -3.40% | 3,111 |
| Feb 23, 2026 | 1,073.45 | 1,076.35 | 1,048.70 | 1,063.30 | 1,063.30 | -1.63% | 1,960 |
| Feb 20, 2026 | 1,089.60 | 1,107.35 | 1,065.45 | 1,080.90 | 1,080.90 | -0.79% | 3,833 |
| Feb 19, 2026 | 1,124.95 | 1,124.95 | 1,084.00 | 1,089.50 | 1,089.50 | -2.01% | 1,431 |
| Feb 18, 2026 | 1,096.60 | 1,172.10 | 1,093.65 | 1,111.90 | 1,111.90 | 0.30% | 6,237 |
| Feb 17, 2026 | 1,094.95 | 1,113.35 | 1,069.75 | 1,108.55 | 1,108.55 | 0.02% | 4,093 |
| Feb 16, 2026 | 1,155.05 | 1,188.10 | 1,050.15 | 1,108.30 | 1,108.30 | -4.01% | 19,705 |
| 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 |