NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	112.61	116.83	112.00	113.24	-	-0.47%	8,172
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
Dec 24, 2025	112.00	114.51	109.95	111.63	111.63	-0.25%	76,790
Dec 23, 2025	114.90	118.00	111.48	111.91	111.91	-1.79%	51,189
Dec 22, 2025	112.35	115.38	112.07	113.95	113.95	1.37%	20,093
Dec 19, 2025	118.95	118.95	110.85	112.41	112.41	-4.99%	34,756
Dec 18, 2025	112.32	121.08	111.61	118.31	118.31	5.97%	27,831
Dec 17, 2025	115.49	115.51	110.97	111.65	111.65	-2.08%	10,765
Dec 16, 2025	115.50	118.05	113.74	114.02	114.02	-0.13%	18,091
Dec 15, 2025	116.00	118.49	113.05	114.17	114.17	-0.67%	21,645
Dec 12, 2025	114.00	115.99	114.00	114.94	114.94	0.26%	16,454
Dec 11, 2025	117.98	126.09	113.20	114.64	114.64	-2.57%	111,813
Dec 10, 2025	117.00	119.69	116.01	117.67	117.67	-0.19%	7,671
Dec 9, 2025	116.04	119.00	114.00	117.89	117.89	1.60%	41,787
Dec 8, 2025	119.00	119.06	115.11	116.03	116.03	-1.64%	17,105
Dec 5, 2025	119.89	120.00	116.10	117.96	117.96	-0.35%	17,918
Dec 4, 2025	121.00	121.60	118.05	118.37	118.37	-1.18%	12,735
Dec 3, 2025	120.06	121.00	119.01	119.78	119.78	0.61%	11,928
Dec 2, 2025	121.00	121.19	117.02	119.05	119.05	-1.73%	20,787
Dec 1, 2025	121.80	124.29	119.65	121.15	121.15	-1.32%	13,620
Nov 28, 2025	124.01	125.00	122.50	122.77	122.77	-1.37%	9,914
Nov 27, 2025	126.02	127.12	123.50	124.48	124.48	-2.06%	36,486
Nov 26, 2025	127.63	129.39	125.25	127.10	127.10	-0.85%	12,957
Nov 25, 2025	127.94	128.99	127.06	128.19	128.19	0.20%	6,227
Nov 24, 2025	128.10	132.38	127.00	127.94	127.94	-2.05%	13,455
Nov 21, 2025	130.90	133.66	129.10	130.62	130.62	-0.15%	8,409
Nov 20, 2025	132.70	132.70	129.52	130.81	130.81	-0.15%	6,753
Nov 19, 2025	132.02	134.10	130.25	131.01	131.01	-2.44%	12,762
Nov 18, 2025	130.72	139.39	130.72	134.29	134.29	1.39%	28,286
Nov 17, 2025	132.00	133.28	130.50	132.45	132.45	0.61%	15,297
Nov 14, 2025	129.60	136.89	129.60	131.65	131.65	0.05%	35,382
Nov 13, 2025	129.10	134.07	128.52	131.58	131.58	3.27%	15,103