Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,042.40
-4.60 (-0.44%)
Mar 6, 2026, 3:29 PM IST
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,034.00 | 1,051.90 | 1,030.50 | 1,046.00 | 1,046.00 | -0.10% | 40,974 |
| Mar 5, 2026 | 1,040.70 | 1,055.00 | 1,032.70 | 1,047.00 | 1,047.00 | 0.61% | 21,287 |
| Mar 4, 2026 | 1,025.40 | 1,050.00 | 994.20 | 1,040.70 | 1,040.70 | 1.54% | 94,093 |
| Mar 2, 2026 | 987.00 | 1,027.70 | 987.00 | 1,024.90 | 1,024.90 | -0.69% | 65,092 |
| Feb 27, 2026 | 1,056.00 | 1,069.00 | 1,015.00 | 1,032.00 | 1,032.00 | -2.77% | 101,181 |
| Feb 26, 2026 | 1,060.90 | 1,077.80 | 1,038.70 | 1,061.40 | 1,061.40 | 0.05% | 285,425 |
| Feb 25, 2026 | 1,038.90 | 1,077.00 | 1,008.00 | 1,060.90 | 1,060.90 | 3.17% | 53,702 |
| Feb 24, 2026 | 1,060.00 | 1,060.00 | 1,014.30 | 1,028.30 | 1,028.30 | -3.17% | 88,806 |
| Feb 23, 2026 | 1,079.20 | 1,079.20 | 1,047.10 | 1,062.00 | 1,062.00 | -1.59% | 48,466 |
| Feb 20, 2026 | 1,091.10 | 1,120.00 | 1,071.00 | 1,079.20 | 1,079.20 | -1.09% | 61,888 |
| Feb 19, 2026 | 1,123.20 | 1,123.20 | 1,084.00 | 1,091.10 | 1,091.10 | -1.40% | 27,205 |
| Feb 18, 2026 | 1,115.00 | 1,151.50 | 1,092.00 | 1,106.60 | 1,106.60 | 0.07% | 73,808 |
| Feb 17, 2026 | 1,100.00 | 1,115.80 | 1,070.00 | 1,105.80 | 1,105.80 | 0.75% | 84,560 |
| Feb 16, 2026 | 1,157.80 | 1,170.00 | 1,051.00 | 1,097.60 | 1,097.60 | -4.44% | 295,434 |
| Feb 13, 2026 | 1,159.00 | 1,216.00 | 1,119.10 | 1,148.60 | 1,148.60 | -0.69% | 248,294 |
| Feb 12, 2026 | 1,158.30 | 1,187.90 | 1,125.00 | 1,156.60 | 1,156.60 | 0.69% | 105,705 |
| Feb 11, 2026 | 1,145.00 | 1,199.50 | 1,133.20 | 1,148.70 | 1,148.70 | -0.24% | 163,169 |
| Feb 10, 2026 | 1,163.00 | 1,184.80 | 1,135.00 | 1,151.50 | 1,151.50 | -0.98% | 24,334 |
| Feb 9, 2026 | 1,146.50 | 1,178.90 | 1,140.80 | 1,162.90 | 1,162.90 | 1.95% | 71,140 |
| Feb 6, 2026 | 1,125.00 | 1,147.00 | 1,110.10 | 1,140.70 | 1,140.70 | 0.75% | 35,569 |
| Feb 5, 2026 | 1,122.00 | 1,138.80 | 1,116.10 | 1,132.20 | 1,132.20 | 0.05% | 36,319 |
| Feb 4, 2026 | 1,126.00 | 1,146.30 | 1,121.10 | 1,131.60 | 1,131.60 | -1.08% | 38,648 |
| Feb 3, 2026 | 1,166.00 | 1,188.50 | 1,134.40 | 1,143.90 | 1,143.90 | 1.21% | 48,111 |
| Feb 2, 2026 | 1,148.80 | 1,148.80 | 1,109.10 | 1,130.20 | 1,130.20 | -2.12% | 60,859 |
| Feb 1, 2026 | 1,133.00 | 1,187.50 | 1,110.00 | 1,154.70 | 1,154.70 | 4.51% | 76,025 |
| Jan 30, 2026 | 1,102.00 | 1,140.80 | 1,093.50 | 1,104.90 | 1,104.90 | -0.13% | 106,855 |
| Jan 29, 2026 | 1,123.00 | 1,132.90 | 1,078.50 | 1,106.30 | 1,106.30 | -1.49% | 123,398 |
| Jan 28, 2026 | 1,125.00 | 1,146.00 | 1,108.00 | 1,123.00 | 1,123.00 | -0.53% | 89,381 |
| Jan 27, 2026 | 1,156.00 | 1,157.90 | 1,120.50 | 1,129.00 | 1,129.00 | -2.54% | 88,617 |
| Jan 23, 2026 | 1,183.10 | 1,185.00 | 1,146.20 | 1,158.40 | 1,158.40 | -1.61% | 69,539 |
| Jan 22, 2026 | 1,115.30 | 1,185.90 | 1,109.60 | 1,177.30 | 1,177.30 | 6.37% | 96,380 |
| Jan 21, 2026 | 1,111.00 | 1,145.50 | 1,095.10 | 1,106.80 | 1,106.80 | -3.28% | 208,585 |
| Jan 20, 2026 | 1,200.00 | 1,201.00 | 1,135.20 | 1,144.30 | 1,144.30 | -4.71% | 127,171 |
| Jan 19, 2026 | 1,181.00 | 1,209.60 | 1,176.70 | 1,200.80 | 1,200.80 | 0.74% | 60,846 |
| Jan 16, 2026 | 1,239.30 | 1,239.30 | 1,187.00 | 1,192.00 | 1,192.00 | -1.59% | 70,816 |
| Jan 14, 2026 | 1,224.90 | 1,227.40 | 1,201.30 | 1,211.30 | 1,211.30 | -1.01% | 59,848 |
| Jan 13, 2026 | 1,245.00 | 1,247.50 | 1,210.10 | 1,223.70 | 1,223.70 | -0.44% | 198,227 |
| Jan 12, 2026 | 1,179.00 | 1,238.00 | 1,143.20 | 1,229.10 | 1,229.10 | 4.64% | 208,704 |
| Jan 9, 2026 | 1,153.00 | 1,186.60 | 1,142.10 | 1,174.60 | 1,174.60 | 0.69% | 98,720 |
| Jan 8, 2026 | 1,206.00 | 1,206.00 | 1,151.00 | 1,166.60 | 1,166.60 | -0.55% | 129,776 |
| Jan 7, 2026 | 1,173.00 | 1,214.90 | 1,163.00 | 1,173.00 | 1,173.00 | -1.68% | 173,603 |
| Jan 6, 2026 | 1,120.00 | 1,224.60 | 1,092.10 | 1,193.10 | 1,193.10 | 7.24% | 1,617,671 |
| Jan 5, 2026 | 1,130.60 | 1,130.70 | 1,071.10 | 1,112.50 | 1,112.50 | -0.98% | 195,621 |
| Jan 2, 2026 | 1,119.00 | 1,130.00 | 1,095.10 | 1,123.50 | 1,123.50 | -0.54% | 202,329 |
| Jan 1, 2026 | 1,020.00 | 1,150.60 | 1,012.40 | 1,129.60 | 1,129.60 | 10.03% | 782,763 |
| Dec 31, 2025 | 1,005.90 | 1,041.30 | 991.80 | 1,026.60 | 1,026.60 | 2.06% | 115,023 |
| Dec 30, 2025 | 965.00 | 1,032.00 | 951.20 | 1,005.90 | 1,005.90 | 5.97% | 729,181 |
| Dec 29, 2025 | 957.30 | 962.90 | 944.00 | 949.20 | 949.20 | -0.35% | 345,258 |
| Dec 26, 2025 | 965.00 | 970.00 | 950.60 | 952.50 | 952.50 | -1.06% | 50,374 |
| Dec 24, 2025 | 970.10 | 970.10 | 952.60 | 962.70 | 962.70 | 0.02% | 51,437 |