NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	105.52	125.02	98.57	99.54	99.54	-6.24%	102,334
Mar 27, 2026	105.50	110.00	105.25	106.16	106.16	0.24%	37,135
Mar 25, 2026	105.37	109.00	105.37	105.91	105.91	0.51%	40,727
Mar 24, 2026	105.23	106.00	105.00	105.37	105.37	0.34%	16,797
Mar 23, 2026	104.90	106.24	104.90	105.01	105.01	-0.80%	25,210
Mar 20, 2026	106.38	106.89	105.50	105.86	105.86	0.32%	8,470
Mar 19, 2026	106.90	106.90	105.50	105.52	105.52	-0.37%	33,006
Mar 18, 2026	106.61	108.97	105.50	105.91	105.91	0.20%	19,130
Mar 17, 2026	106.43	106.43	104.72	105.70	105.70	0.19%	20,173
Mar 16, 2026	106.60	106.60	105.50	105.50	105.50	-	5,694
Mar 13, 2026	107.23	107.23	105.40	105.50	105.50	-1.21%	22,440
Mar 12, 2026	105.60	107.39	105.50	106.79	106.79	0.95%	13,696
Mar 11, 2026	106.41	106.99	105.50	105.79	105.79	0.21%	14,694
Mar 10, 2026	105.50	106.80	105.50	105.57	105.57	-0.58%	6,270
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