NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	103.00	104.67	100.50	101.59	99.58	0.10%	57,698
Aug 10, 2026	101.50	103.20	101.00	101.49	99.48	-0.58%	59,239
Aug 7, 2026	108.10	109.78	101.00	102.08	100.06	-4.16%	96,381
Aug 6, 2026	109.10	109.18	106.00	106.51	104.40	-2.52%	16,925
Aug 5, 2026	108.10	110.95	108.04	109.26	107.09	-0.31%	15,561
Aug 4, 2026	114.90	114.90	108.61	109.60	107.43	0.73%	12,492
Aug 3, 2026	108.00	112.99	107.52	108.81	106.65	0.75%	22,979
Jul 31, 2026	108.56	111.00	107.40	108.00	105.86	-0.52%	9,409
Jul 30, 2026	106.29	109.00	106.26	108.56	106.41	0.69%	11,252
Jul 29, 2026	106.41	108.00	105.51	107.82	105.68	1.82%	7,500
Jul 28, 2026	105.62	106.76	105.50	105.89	103.79	-0.16%	11,635
Jul 27, 2026	106.10	107.72	105.61	106.06	103.96	0.41%	8,037
Jul 24, 2026	107.07	107.49	105.50	105.63	103.54	-0.86%	6,311
Jul 23, 2026	106.16	107.99	106.00	106.55	104.44	-0.43%	5,667