NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	85.60	86.68	85.16	85.72	85.72	-1.40%	5,269
Oct 22, 2026	89.99	89.99	86.26	86.94	86.94	-1.52%	9,097
Oct 21, 2026	91.13	92.89	87.85	88.28	88.28	-3.13%	17,688
Oct 19, 2026	91.50	92.48	89.30	91.13	91.13	-0.27%	16,536
Oct 16, 2026	92.09	93.76	89.00	91.38	91.38	1.25%	5,623
Oct 15, 2026	92.80	93.00	89.32	90.25	90.25	-1.73%	10,083
Oct 14, 2026	89.10	93.00	89.03	91.84	91.84	3.16%	6,183
Oct 13, 2026	88.50	90.58	88.50	89.03	89.03	-0.60%	3,856
Oct 12, 2026	90.05	91.99	88.05	89.57	89.57	-0.64%	4,542
Oct 9, 2026	93.29	93.29	87.66	90.15	90.15	-1.49%	9,982
Oct 8, 2026	92.97	93.20	91.27	91.51	91.51	-0.53%	5,585
Oct 7, 2026	91.57	94.99	91.10	92.00	92.00	-0.26%	27,588
Oct 6, 2026	94.30	94.30	91.60	92.24	92.24	0.60%	4,896
Oct 5, 2026	94.00	94.00	91.10	91.69	91.69	-1.79%	20,891
Oct 1, 2026	96.00	97.89	92.55	93.36	93.36	-2.33%	21,152
Sep 30, 2026	96.99	96.99	95.05	95.59	95.59	0.27%	12,291
Sep 29, 2026	98.74	98.74	95.12	95.33	95.33	-0.71%	9,925
Sep 28, 2026	101.99	101.99	95.66	96.01	96.01	-3.09%	42,635
Sep 25, 2026	99.00	100.80	97.85	99.07	99.07	-0.59%	9,298
Sep 24, 2026	100.02	101.46	99.65	99.66	99.66	-0.51%	4,809
Sep 23, 2026	99.50	100.80	99.15	100.17	100.17	0.53%	2,106
Sep 22, 2026	100.90	101.54	99.10	99.64	99.64	-0.39%	16,506
Sep 21, 2026	101.90	101.90	99.60	100.03	100.03	-1.84%	9,030
Sep 18, 2026	100.00	102.80	99.50	101.90	101.90	3.09%	13,770
Sep 17, 2026	101.00	101.97	100.11	100.85	98.85	0.51%	4,332
Sep 16, 2026	101.90	102.79	99.26	100.34	98.35	-0.06%	7,608
Sep 15, 2026	103.80	103.80	99.61	100.40	98.41	-0.83%	9,593
Sep 11, 2026	101.68	102.00	99.02	101.24	99.23	-0.49%	8,264
Sep 10, 2026	100.25	104.72	100.25	101.74	99.72	1.01%	11,082
Sep 9, 2026	101.00	101.67	99.00	100.72	98.72	0.51%	33,254
Sep 8, 2026	101.40	103.19	99.57	100.21	98.22	-1.12%	73,276
Sep 7, 2026	102.65	104.26	101.03	101.34	99.33	-1.28%	17,853
Sep 4, 2026	99.67	103.10	99.67	102.65	100.61	3.05%	27,341
Sep 3, 2026	101.00	103.60	99.45	99.61	97.63	-0.67%	113,077
Sep 2, 2026	101.01	101.16	100.00	100.28	98.29	-0.67%	8,961
Sep 1, 2026	101.99	103.90	100.20	100.96	98.96	-0.99%	28,318
Aug 31, 2026	105.06	105.99	101.00	101.97	99.95	-2.78%	22,978
Aug 28, 2026	104.98	108.23	103.00	104.89	102.81	0.46%	20,428
Aug 27, 2026	108.06	108.10	103.50	104.41	102.34	-2.41%	12,683
Aug 26, 2026	103.90	108.95	103.90	106.99	104.87	4.71%	61,111
Aug 25, 2026	101.77	108.64	101.25	102.18	100.15	1.16%	218,929
Aug 24, 2026	102.13	102.13	100.75	101.01	99.01	-1.34%	74,861
Aug 21, 2026	103.63	104.00	101.00	102.38	100.35	0.77%	73,143
Aug 20, 2026	103.99	103.99	101.00	101.60	99.59	0.11%	23,930
Aug 19, 2026	100.86	102.98	100.86	101.49	99.48	0.62%	15,956
Aug 18, 2026	102.97	102.97	100.50	100.86	98.86	-0.16%	72,965
Aug 17, 2026	103.00	103.00	100.80	101.02	99.02	0.01%	31,463
Aug 14, 2026	102.93	102.93	100.60	101.01	99.01	-0.08%	33,401
Aug 13, 2026	101.04	104.00	100.86	101.09	99.09	-0.24%	49,481
Aug 12, 2026	102.02	102.98	100.50	101.33	99.32	-0.26%	51,252