NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	103.63	104.00	101.00	102.38	102.38	0.77%	73,143
Aug 20, 2026	103.99	103.99	101.00	101.60	101.60	0.11%	23,930
Aug 19, 2026	100.86	102.98	100.86	101.49	101.49	0.62%	15,956
Aug 18, 2026	102.97	102.97	100.50	100.86	100.86	-0.16%	72,965
Aug 17, 2026	103.00	103.00	100.80	101.02	101.02	0.01%	31,463
Aug 14, 2026	102.93	102.93	100.60	101.01	101.01	-0.08%	33,401
Aug 13, 2026	101.04	104.00	100.86	101.09	101.09	-0.24%	49,481
Aug 12, 2026	102.02	102.98	100.50	101.33	101.33	-0.26%	51,252
Aug 11, 2026	103.00	104.67	100.50	101.59	101.59	0.10%	57,698
Aug 10, 2026	101.50	103.20	101.00	101.49	101.49	-0.58%	59,239
Aug 7, 2026	108.10	109.78	101.00	102.08	102.08	-4.16%	96,381
Aug 6, 2026	109.10	109.18	106.00	106.51	106.51	-2.52%	16,925
Aug 5, 2026	108.10	110.95	108.04	109.26	109.26	-0.31%	15,561
Aug 4, 2026	114.90	114.90	108.61	109.60	109.60	0.73%	12,492
Aug 3, 2026	108.00	112.99	107.52	108.81	108.81	0.75%	22,979
Jul 31, 2026	108.56	111.00	107.40	108.00	108.00	-0.52%	9,409
Jul 30, 2026	106.29	109.00	106.26	108.56	108.56	0.69%	11,252
Jul 29, 2026	106.41	108.00	105.51	107.82	107.82	1.82%	7,500
Jul 28, 2026	105.62	106.76	105.50	105.89	105.89	-0.16%	11,635
Jul 27, 2026	106.10	107.72	105.61	106.06	106.06	0.41%	8,037
Jul 24, 2026	107.07	107.49	105.50	105.63	105.63	-0.86%	6,311
Jul 23, 2026	106.16	107.99	106.00	106.55	106.55	-0.43%	5,667
Jul 22, 2026	108.50	108.50	106.50	107.01	107.01	-0.15%	6,112
Jul 21, 2026	108.81	109.19	106.52	107.17	107.17	-1.22%	9,255
Jul 20, 2026	108.00	109.64	107.00	108.49	108.49	0.79%	7,274
Jul 17, 2026	105.62	108.01	105.62	107.64	107.64	1.91%	11,912
Jul 16, 2026	106.98	107.30	105.50	105.62	105.62	0.09%	19,229
Jul 15, 2026	109.00	109.00	105.50	105.52	105.52	-0.74%	26,679
Jul 14, 2026	107.16	107.48	105.40	106.31	106.31	0.31%	211,957
Jul 13, 2026	107.00	108.59	105.55	105.98	105.98	0.11%	9,679
Jul 10, 2026	105.80	108.29	105.53	105.86	105.86	0.34%	12,640
Jul 9, 2026	107.00	109.47	105.26	105.50	105.50	-1.22%	104,886
Jul 8, 2026	111.40	111.50	105.65	106.80	106.80	-4.13%	17,677
Jul 7, 2026	107.41	113.40	107.41	111.40	111.40	3.68%	27,662
Jul 6, 2026	104.00	108.58	104.00	107.45	107.45	2.53%	17,370
Jul 3, 2026	106.00	107.84	104.02	104.80	104.80	-0.96%	192,947
Jul 2, 2026	107.00	108.70	105.45	105.82	105.82	0.28%	233,047
Jul 1, 2026	105.34	106.00	104.02	105.52	105.52	0.35%	19,091
Jun 30, 2026	106.02	107.46	104.20	105.15	105.15	-0.82%	9,796
Jun 29, 2026	111.90	111.90	105.90	106.02	106.02	-2.23%	14,364
Jun 25, 2026	111.47	111.47	107.41	108.44	108.44	0.56%	3,381
Jun 24, 2026	110.00	112.99	107.40	107.84	107.84	-0.46%	11,439
Jun 23, 2026	110.66	110.92	108.00	108.34	108.34	-2.33%	10,535
Jun 22, 2026	111.99	115.00	110.48	110.93	110.93	0.31%	9,246
Jun 19, 2026	109.95	111.57	105.83	110.59	110.59	2.67%	24,140
Jun 18, 2026	107.05	110.37	107.05	107.71	107.71	-0.43%	27,200
Jun 17, 2026	110.95	111.09	107.51	108.17	108.17	-1.66%	20,600
Jun 16, 2026	109.66	114.56	109.23	110.00	110.00	-	15,298
Jun 15, 2026	114.00	114.00	109.05	110.00	110.00	0.07%	12,446
Jun 12, 2026	108.60	113.39	108.60	109.92	109.92	1.22%	11,325