Entertainment Network (India) Limited (NSE:ENIL)
India · Delayed Price · Currency is INR 164.90
+3.93 (2.44%)
Sep 12, 2025, 3:29 PM IST
NSE:ENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 161.44 | 164.90 | 159.06 | 162.14 | 162.14 | 0.73% | 13,407 |
| Sep 11, 2025 | 161.40 | 165.00 | 160.67 | 160.97 | 160.97 | -0.47% | 12,914 |
| Sep 10, 2025 | 162.70 | 162.70 | 159.90 | 161.73 | 161.73 | 0.52% | 5,836 |
| Sep 9, 2025 | 162.00 | 162.50 | 158.35 | 160.89 | 160.89 | 0.21% | 32,271 |
| Sep 8, 2025 | 160.90 | 161.65 | 156.59 | 160.56 | 160.56 | 1.43% | 102,646 |
| Sep 5, 2025 | 161.41 | 163.90 | 158.10 | 158.29 | 158.29 | -2.50% | 25,453 |
| Sep 4, 2025 | 163.00 | 164.85 | 161.51 | 162.35 | 162.35 | -0.55% | 12,483 |
| Sep 3, 2025 | 164.05 | 166.79 | 162.66 | 163.24 | 161.24 | -1.01% | 15,278 |
| Sep 2, 2025 | 162.20 | 165.48 | 159.20 | 164.90 | 162.88 | 2.84% | 25,537 |
| Sep 1, 2025 | 161.71 | 164.68 | 159.01 | 160.35 | 158.39 | -0.84% | 16,157 |
| Aug 29, 2025 | 165.80 | 167.00 | 160.65 | 161.71 | 159.73 | -3.25% | 16,476 |
| Aug 28, 2025 | 172.00 | 174.58 | 166.21 | 167.15 | 165.10 | -2.25% | 38,960 |
| Aug 26, 2025 | 167.07 | 172.00 | 163.16 | 170.99 | 168.90 | 3.57% | 40,784 |
| Aug 25, 2025 | 158.31 | 169.85 | 156.05 | 165.10 | 163.08 | 4.03% | 42,829 |
| Aug 22, 2025 | 160.00 | 161.50 | 157.35 | 158.70 | 156.76 | -0.62% | 8,075 |
| Aug 21, 2025 | 165.79 | 165.79 | 158.39 | 159.69 | 157.73 | -3.42% | 18,736 |
| Aug 20, 2025 | 167.00 | 167.27 | 164.00 | 165.34 | 163.31 | -0.71% | 20,473 |
| Aug 19, 2025 | 161.00 | 167.04 | 156.95 | 166.52 | 164.48 | 2.45% | 25,353 |
| Aug 18, 2025 | 164.86 | 166.01 | 161.03 | 162.53 | 160.54 | -0.42% | 22,195 |
| Aug 14, 2025 | 160.80 | 164.98 | 160.80 | 163.22 | 161.22 | 1.18% | 36,601 |
| Aug 13, 2025 | 168.10 | 169.60 | 160.40 | 161.31 | 159.33 | -2.77% | 41,188 |
| Aug 12, 2025 | 164.84 | 169.16 | 161.05 | 165.91 | 163.88 | 4.67% | 83,046 |
| Aug 11, 2025 | 166.00 | 166.80 | 156.80 | 158.51 | 156.57 | -3.06% | 59,708 |
| Aug 8, 2025 | 163.70 | 165.30 | 157.35 | 163.51 | 161.51 | 1.66% | 102,975 |
| Aug 7, 2025 | 151.70 | 162.78 | 150.35 | 160.84 | 158.87 | 5.60% | 99,265 |
| Aug 6, 2025 | 153.06 | 163.00 | 150.19 | 152.31 | 150.44 | -2.48% | 218,380 |
| Aug 5, 2025 | 155.90 | 157.00 | 150.99 | 156.18 | 154.27 | 1.97% | 33,233 |
| Aug 4, 2025 | 147.20 | 155.99 | 143.52 | 153.17 | 151.29 | 5.21% | 106,594 |
| Aug 1, 2025 | 148.36 | 149.99 | 145.02 | 145.59 | 143.81 | -1.36% | 11,246 |
| Jul 31, 2025 | 144.99 | 148.80 | 143.60 | 147.60 | 145.79 | 1.69% | 25,858 |
| Jul 30, 2025 | 137.70 | 146.98 | 137.00 | 145.14 | 143.36 | 5.51% | 77,166 |
| Jul 29, 2025 | 138.11 | 142.50 | 136.00 | 137.56 | 135.87 | -2.05% | 52,828 |
| Jul 28, 2025 | 147.00 | 147.00 | 138.50 | 140.44 | 138.72 | -5.17% | 44,450 |
| Jul 25, 2025 | 148.99 | 149.77 | 146.00 | 148.09 | 146.28 | 0.56% | 13,184 |
| Jul 24, 2025 | 147.05 | 149.60 | 146.21 | 147.27 | 145.47 | -0.09% | 15,433 |
| Jul 23, 2025 | 150.65 | 150.65 | 146.17 | 147.41 | 145.60 | -1.67% | 14,658 |
| Jul 22, 2025 | 147.60 | 153.00 | 147.02 | 149.91 | 148.07 | 1.97% | 20,952 |
| Jul 21, 2025 | 147.90 | 148.17 | 143.41 | 147.02 | 145.22 | -0.78% | 23,498 |
| Jul 18, 2025 | 149.05 | 149.48 | 146.45 | 148.17 | 146.35 | 0.40% | 8,223 |
| Jul 17, 2025 | 150.00 | 151.00 | 146.25 | 147.58 | 145.77 | -1.32% | 24,972 |
| Jul 16, 2025 | 150.00 | 150.00 | 148.22 | 149.55 | 147.72 | -0.09% | 20,904 |
| Jul 15, 2025 | 146.60 | 150.00 | 146.00 | 149.68 | 147.85 | 3.23% | 20,433 |
| Jul 14, 2025 | 145.64 | 146.26 | 143.10 | 145.00 | 143.22 | -0.44% | 10,276 |
| Jul 11, 2025 | 146.82 | 147.80 | 145.02 | 145.64 | 143.86 | -0.89% | 6,976 |
| Jul 10, 2025 | 148.77 | 149.70 | 146.52 | 146.95 | 145.15 | -1.08% | 15,851 |
| Jul 9, 2025 | 147.50 | 149.33 | 145.18 | 148.56 | 146.74 | 1.05% | 12,044 |
| Jul 8, 2025 | 149.30 | 149.44 | 146.02 | 147.01 | 145.21 | -1.09% | 13,687 |
| Jul 7, 2025 | 153.00 | 154.57 | 148.00 | 148.63 | 146.81 | -4.01% | 49,153 |
| Jul 4, 2025 | 154.90 | 156.44 | 152.00 | 154.84 | 152.94 | 0.97% | 62,201 |
| Jul 3, 2025 | 155.00 | 159.00 | 151.62 | 153.36 | 151.48 | 0.03% | 69,177 |