NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	104.00	106.50	104.00	106.19	106.19	0.64%	11,520
Mar 6, 2026	107.50	107.50	105.50	105.51	105.51	-0.86%	25,091
Mar 5, 2026	105.50	107.48	105.50	106.43	106.43	0.81%	24,749
Mar 4, 2026	105.60	105.99	105.00	105.58	105.58	-0.02%	21,485
Mar 2, 2026	104.00	106.29	104.00	105.60	105.60	-0.33%	12,405
Feb 27, 2026	105.12	107.32	105.12	105.95	105.95	0.29%	70,357
Feb 26, 2026	105.58	106.61	105.50	105.64	105.64	0.06%	17,338
Feb 25, 2026	106.84	108.50	105.50	105.58	105.58	-0.25%	9,821
Feb 24, 2026	107.70	108.39	105.50	105.84	105.84	-0.22%	7,666
Feb 23, 2026	106.02	107.41	106.00	106.07	106.07	-0.51%	5,406
Feb 20, 2026	108.60	108.60	106.00	106.61	106.61	-2.23%	4,835
Feb 19, 2026	106.50	109.98	106.09	109.04	109.04	3.37%	11,084
Feb 18, 2026	106.26	106.75	105.25	105.49	105.49	-0.51%	26,734
Feb 17, 2026	110.81	110.88	104.75	106.03	106.03	-3.39%	52,219
Feb 16, 2026	109.24	110.50	108.11	109.75	109.75	1.62%	27,062
Feb 13, 2026	109.94	109.94	106.01	108.00	108.00	-1.98%	49,929
Feb 12, 2026	110.61	112.99	109.40	110.18	110.18	-0.05%	19,483
Feb 11, 2026	114.75	114.79	109.24	110.24	110.24	-3.91%	88,175
Feb 10, 2026	113.03	114.98	112.11	114.72	114.72	2.51%	14,312
Feb 9, 2026	112.90	114.29	110.25	111.91	111.91	0.23%	18,731
Feb 6, 2026	113.94	113.94	110.60	111.65	111.65	-1.66%	5,587
Feb 5, 2026	113.33	114.99	112.48	113.53	113.53	0.68%	10,434
Feb 4, 2026	110.05	114.26	110.05	112.76	112.76	1.77%	16,322
Feb 3, 2026	114.10	117.00	110.26	110.80	110.80	-1.66%	24,786
Feb 2, 2026	111.46	114.59	110.06	112.67	112.67	1.09%	11,629
Feb 1, 2026	114.05	114.99	110.00	111.46	111.46	-3.16%	10,940
Jan 30, 2026	112.00	116.99	112.00	115.10	115.10	1.73%	7,145
Jan 29, 2026	115.30	116.06	112.24	113.14	113.14	-3.23%	8,667
Jan 28, 2026	117.77	117.77	114.05	116.92	116.92	2.42%	14,612
Jan 27, 2026	112.15	117.00	112.11	114.16	114.16	-0.09%	19,410
Jan 23, 2026	112.61	116.83	112.00	114.26	114.26	0.43%	8,159
Jan 22, 2026	112.15	114.00	111.12	113.77	113.77	2.54%	10,545
Jan 21, 2026	112.49	112.49	107.09	110.95	110.95	-1.37%	34,822
Jan 20, 2026	116.05	116.97	111.13	112.49	112.49	-3.29%	23,859
Jan 19, 2026	115.15	118.99	114.11	116.32	116.32	-1.10%	15,756
Jan 16, 2026	119.10	120.17	117.00	117.61	117.61	-2.22%	12,616
Jan 14, 2026	117.06	121.90	116.61	120.28	120.28	1.92%	32,850
Jan 13, 2026	116.31	118.98	116.31	118.01	118.01	0.97%	11,489
Jan 12, 2026	116.60	119.00	115.38	116.88	116.88	-1.48%	8,780
Jan 9, 2026	118.10	120.75	116.10	118.63	118.63	-0.90%	15,881
Jan 8, 2026	119.00	122.80	119.00	119.71	119.71	-0.34%	29,664
Jan 7, 2026	120.00	121.50	118.10	120.12	120.12	-0.27%	12,591
Jan 6, 2026	121.64	123.99	118.43	120.45	120.45	-0.68%	29,679
Jan 5, 2026	115.00	122.00	112.85	121.28	121.28	6.34%	85,080
Jan 2, 2026	112.10	115.29	112.00	114.05	114.05	1.43%	40,770
Jan 1, 2026	117.70	117.70	111.27	112.44	112.44	-3.31%	34,064
Dec 31, 2025	112.91	116.94	112.91	116.29	116.29	3.52%	24,786
Dec 30, 2025	115.75	115.75	111.96	112.34	112.34	-1.95%	32,884
Dec 29, 2025	112.29	115.43	111.75	114.58	114.58	1.93%	50,866
Dec 26, 2025	113.10	119.99	110.40	112.41	112.41	0.70%	107,072