Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,238.30
+0.60 (0.05%)
At close: Mar 27, 2026
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,225.00 | 1,259.30 | 1,221.60 | 1,238.30 | 1,238.30 | 0.05% | 95,214 |
| Mar 25, 2026 | 1,226.00 | 1,249.40 | 1,216.50 | 1,237.70 | 1,237.70 | 0.95% | 86,885 |
| Mar 24, 2026 | 1,189.90 | 1,229.50 | 1,162.10 | 1,226.00 | 1,226.00 | 5.57% | 164,546 |
| Mar 23, 2026 | 1,124.90 | 1,188.70 | 1,088.60 | 1,161.30 | 1,161.30 | 3.60% | 317,933 |
| Mar 20, 2026 | 1,101.80 | 1,130.00 | 1,101.40 | 1,120.90 | 1,120.90 | 2.20% | 67,452 |
| Mar 19, 2026 | 1,095.20 | 1,124.30 | 1,081.10 | 1,096.80 | 1,096.80 | -1.36% | 70,865 |
| Mar 18, 2026 | 1,045.50 | 1,145.00 | 1,040.00 | 1,111.90 | 1,111.90 | 8.31% | 210,616 |
| Mar 17, 2026 | 1,001.70 | 1,030.00 | 1,001.70 | 1,026.60 | 1,026.60 | 2.54% | 59,180 |
| Mar 16, 2026 | 1,015.00 | 1,027.70 | 988.40 | 1,001.20 | 1,001.20 | -1.16% | 75,586 |
| Mar 13, 2026 | 1,023.30 | 1,025.00 | 995.90 | 1,012.90 | 1,012.90 | -0.52% | 78,317 |
| Mar 12, 2026 | 1,021.50 | 1,035.00 | 986.50 | 1,018.20 | 1,018.20 | -0.57% | 72,435 |
| Mar 11, 2026 | 1,035.00 | 1,054.80 | 1,018.10 | 1,024.00 | 1,024.00 | -0.92% | 39,142 |
| Mar 10, 2026 | 1,040.00 | 1,050.90 | 1,022.00 | 1,033.50 | 1,033.50 | 0.38% | 90,892 |
| Mar 9, 2026 | 1,002.00 | 1,055.00 | 1,002.00 | 1,029.60 | 1,029.60 | -1.57% | 64,841 |
| 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 |