NSE:ENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	111.90	112.89	108.20	108.59	108.59	-3.19%	10,083
Jun 10, 2026	114.23	114.99	111.35	112.17	112.17	-2.56%	2,724
Jun 9, 2026	117.99	117.99	113.01	115.12	115.12	-0.48%	8,855
Jun 8, 2026	112.00	124.00	111.41	115.68	115.68	2.56%	54,693
Jun 5, 2026	109.90	115.65	107.68	112.79	112.79	2.85%	46,615
Jun 4, 2026	107.91	110.00	107.10	109.66	109.66	2.17%	45,445
Jun 3, 2026	108.80	109.00	106.12	107.33	107.33	-0.90%	15,619
Jun 2, 2026	108.96	109.00	106.12	108.30	108.30	0.73%	16,242
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