NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	108.96	108.96	106.12	106.12	-	-1.30%	3,276
Jun 1, 2026	108.00	109.91	107.01	107.52	107.52	-1.44%	12,963
May 29, 2026	109.99	111.00	108.33	109.09	109.09	-0.73%	32,242
May 27, 2026	109.92	111.20	108.10	109.89	109.89	-0.03%	21,317
May 26, 2026	109.00	110.00	108.50	109.92	109.92	-0.01%	7,324
May 25, 2026	109.84	110.00	109.00	109.93	109.93	0.08%	14,213
May 22, 2026	111.19	111.19	109.10	109.84	109.84	-0.17%	15,748
May 21, 2026	111.18	111.18	109.80	110.03	110.03	-0.91%	5,349
May 20, 2026	110.10	111.20	110.10	111.04	111.04	-0.09%	4,000
May 19, 2026	113.20	113.99	110.10	111.14	111.14	-0.95%	27,914
May 18, 2026	116.00	116.00	111.44	112.21	112.21	-3.33%	41,663
May 15, 2026	116.84	117.49	115.11	116.07	116.07	-0.49%	8,199
May 14, 2026	117.00	117.99	115.15	116.64	116.64	-0.24%	18,839
May 13, 2026	119.13	119.90	116.10	116.92	116.92	-2.95%	16,244
May 12, 2026	122.49	122.49	120.13	120.47	120.47	-1.58%	10,125
May 11, 2026	122.60	123.99	120.11	122.41	122.41	-0.15%	10,582
May 8, 2026	121.80	124.90	120.15	122.60	122.60	1.01%	6,763
May 7, 2026	121.02	122.99	120.10	121.38	121.38	0.43%	8,703
May 6, 2026	118.25	121.01	118.10	120.86	120.86	0.42%	12,079
May 5, 2026	117.20	120.98	117.20	120.36	120.36	1.93%	11,494
May 4, 2026	121.50	121.50	117.20	118.08	118.08	-0.86%	8,482
Apr 30, 2026	118.50	119.50	114.53	119.11	119.11	2.78%	17,185
Apr 29, 2026	119.50	119.50	115.10	115.89	115.89	-0.79%	6,989
Apr 28, 2026	117.53	118.30	116.10	116.81	116.81	0.22%	5,723
Apr 27, 2026	116.18	119.81	115.10	116.55	116.55	0.32%	6,973
Apr 24, 2026	118.01	118.99	115.21	116.18	116.18	-0.70%	11,399
Apr 23, 2026	117.89	117.99	116.10	117.00	117.00	0.03%	3,371
Apr 22, 2026	120.18	120.22	116.30	116.97	116.97	-0.94%	8,073
Apr 21, 2026	119.50	119.98	117.11	118.08	118.08	-0.85%	7,809
Apr 20, 2026	115.27	122.00	114.10	119.09	119.09	3.66%	22,598
Apr 17, 2026	117.95	117.95	114.00	114.89	114.89	-1.66%	18,136
Apr 16, 2026	115.50	119.69	115.50	116.83	116.83	1.28%	5,792
Apr 15, 2026	110.11	118.20	109.20	115.35	115.35	5.85%	36,702
Apr 13, 2026	107.60	110.00	107.60	108.97	108.97	0.79%	9,190
Apr 10, 2026	107.14	110.89	104.50	108.12	108.12	1.42%	16,711
Apr 9, 2026	110.00	110.00	104.15	106.61	106.61	-2.27%	22,972
Apr 8, 2026	107.60	110.98	107.16	109.09	109.09	3.11%	9,758
Apr 7, 2026	106.62	107.36	105.60	105.80	105.80	-0.77%	6,221
Apr 6, 2026	101.74	107.99	101.36	106.62	106.62	6.45%	20,198
Apr 2, 2026	102.78	103.00	99.25	100.16	100.16	-2.84%	17,601
Apr 1, 2026	104.99	105.00	102.79	103.09	103.09	3.57%	13,447
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