Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 996.40
-10.30 (-1.02%)
At close: Dec 12, 2025
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,006.50 | 1,018.80 | 977.90 | 990.00 | - | -1.66% | 86,022 |
| Dec 11, 2025 | 1,033.00 | 1,033.00 | 994.60 | 1,006.70 | 1,006.70 | -1.49% | 90,839 |
| Dec 10, 2025 | 1,015.60 | 1,029.90 | 1,005.50 | 1,021.90 | 1,021.90 | 0.62% | 43,041 |
| Dec 9, 2025 | 1,003.00 | 1,025.00 | 987.60 | 1,015.60 | 1,015.60 | 1.65% | 62,759 |
| Dec 8, 2025 | 1,026.30 | 1,035.80 | 995.00 | 999.10 | 999.10 | -3.36% | 109,609 |
| Dec 5, 2025 | 1,033.50 | 1,045.10 | 1,028.20 | 1,033.80 | 1,033.80 | -0.52% | 41,094 |
| Dec 4, 2025 | 1,051.20 | 1,059.90 | 1,029.30 | 1,039.20 | 1,039.20 | -1.14% | 107,784 |
| Dec 3, 2025 | 1,053.20 | 1,054.60 | 1,042.70 | 1,051.20 | 1,051.20 | -0.19% | 34,615 |
| Dec 2, 2025 | 1,050.30 | 1,056.00 | 1,034.30 | 1,053.20 | 1,053.20 | 0.28% | 38,429 |
| Dec 1, 2025 | 1,060.00 | 1,067.80 | 1,045.20 | 1,050.30 | 1,050.30 | -1.17% | 70,976 |
| Nov 28, 2025 | 1,033.80 | 1,073.30 | 1,022.00 | 1,062.70 | 1,062.70 | 2.80% | 75,213 |
| Nov 27, 2025 | 1,053.10 | 1,054.10 | 1,031.50 | 1,033.80 | 1,033.80 | -1.55% | 56,615 |
| Nov 26, 2025 | 1,052.00 | 1,059.90 | 1,042.60 | 1,050.10 | 1,050.10 | -0.92% | 72,550 |
| Nov 25, 2025 | 1,064.10 | 1,065.10 | 1,050.70 | 1,059.90 | 1,059.90 | -0.39% | 87,835 |
| Nov 24, 2025 | 1,065.20 | 1,075.90 | 1,041.20 | 1,064.10 | 1,064.10 | 0.19% | 69,442 |
| Nov 21, 2025 | 1,080.00 | 1,080.00 | 1,051.50 | 1,062.10 | 1,062.10 | -0.77% | 74,872 |
| Nov 20, 2025 | 1,086.00 | 1,089.00 | 1,065.10 | 1,070.30 | 1,070.30 | -1.25% | 87,988 |
| Nov 19, 2025 | 1,134.10 | 1,134.10 | 1,079.00 | 1,083.90 | 1,083.90 | -4.43% | 161,423 |
| Nov 18, 2025 | 1,136.80 | 1,139.00 | 1,116.00 | 1,134.10 | 1,134.10 | -0.19% | 104,694 |
| Nov 17, 2025 | 1,125.90 | 1,142.70 | 1,122.30 | 1,136.30 | 1,136.30 | 1.34% | 76,186 |
| Nov 14, 2025 | 1,149.00 | 1,152.20 | 1,100.00 | 1,121.30 | 1,121.30 | -2.25% | 143,511 |
| Nov 13, 2025 | 1,156.00 | 1,203.30 | 1,121.50 | 1,147.10 | 1,147.10 | 1.12% | 410,297 |
| Nov 12, 2025 | 1,092.00 | 1,141.30 | 1,082.00 | 1,134.40 | 1,134.40 | 4.17% | 118,099 |
| Nov 11, 2025 | 1,150.00 | 1,150.00 | 1,085.20 | 1,089.00 | 1,089.00 | -4.72% | 117,267 |
| Nov 10, 2025 | 1,100.00 | 1,169.80 | 1,082.40 | 1,143.00 | 1,143.00 | 4.93% | 292,757 |
| Nov 7, 2025 | 1,051.00 | 1,101.00 | 1,037.50 | 1,089.30 | 1,089.30 | 3.00% | 116,635 |
| Nov 6, 2025 | 1,080.50 | 1,086.70 | 1,050.00 | 1,057.60 | 1,057.60 | -2.07% | 117,568 |
| Nov 4, 2025 | 1,104.20 | 1,109.30 | 1,075.40 | 1,080.00 | 1,080.00 | -2.19% | 175,734 |
| Nov 3, 2025 | 1,105.40 | 1,115.00 | 1,083.00 | 1,104.20 | 1,104.20 | -0.11% | 119,882 |
| Oct 31, 2025 | 1,108.00 | 1,111.40 | 1,094.20 | 1,105.40 | 1,105.40 | -0.23% | 54,908 |
| Oct 30, 2025 | 1,102.70 | 1,115.90 | 1,095.00 | 1,108.00 | 1,108.00 | 0.39% | 47,907 |
| Oct 29, 2025 | 1,112.00 | 1,112.00 | 1,090.90 | 1,103.70 | 1,103.70 | -0.74% | 96,593 |
| Oct 28, 2025 | 1,112.40 | 1,115.20 | 1,091.90 | 1,111.90 | 1,111.90 | 0.35% | 53,750 |
| Oct 27, 2025 | 1,084.50 | 1,118.00 | 1,082.90 | 1,108.00 | 1,108.00 | 1.89% | 90,529 |
| Oct 24, 2025 | 1,118.00 | 1,118.00 | 1,084.00 | 1,087.50 | 1,087.50 | -1.88% | 141,972 |
| Oct 23, 2025 | 1,125.00 | 1,128.50 | 1,098.00 | 1,108.30 | 1,108.30 | -1.34% | 71,156 |
| Oct 21, 2025 | 1,120.00 | 1,125.00 | 1,112.10 | 1,123.30 | 1,123.30 | 1.61% | 12,642 |
| Oct 20, 2025 | 1,102.00 | 1,110.00 | 1,089.50 | 1,105.50 | 1,105.50 | -0.12% | 31,354 |
| Oct 17, 2025 | 1,091.30 | 1,114.00 | 1,091.30 | 1,106.80 | 1,106.80 | 0.87% | 40,066 |
| Oct 16, 2025 | 1,090.00 | 1,104.00 | 1,084.00 | 1,097.20 | 1,097.20 | 0.86% | 43,759 |
| Oct 15, 2025 | 1,110.20 | 1,111.00 | 1,081.00 | 1,087.80 | 1,087.80 | -2.02% | 129,228 |
| Oct 14, 2025 | 1,135.00 | 1,139.30 | 1,092.50 | 1,110.20 | 1,110.20 | -1.26% | 90,730 |
| Oct 13, 2025 | 1,123.00 | 1,131.90 | 1,102.70 | 1,124.40 | 1,124.40 | 0.12% | 178,112 |
| Oct 10, 2025 | 1,133.80 | 1,139.50 | 1,105.20 | 1,123.00 | 1,123.00 | -0.40% | 75,766 |
| Oct 9, 2025 | 1,149.00 | 1,149.00 | 1,119.80 | 1,127.50 | 1,127.50 | -0.59% | 69,634 |
| Oct 8, 2025 | 1,124.40 | 1,140.40 | 1,096.10 | 1,134.20 | 1,134.20 | 2.29% | 171,729 |
| Oct 7, 2025 | 1,068.80 | 1,130.10 | 1,044.90 | 1,108.80 | 1,108.80 | 3.74% | 307,334 |
| Oct 6, 2025 | 1,100.00 | 1,100.00 | 1,064.60 | 1,068.80 | 1,068.80 | -2.18% | 110,668 |
| Oct 3, 2025 | 1,105.00 | 1,105.00 | 1,082.20 | 1,092.60 | 1,092.60 | -0.42% | 160,070 |
| Oct 1, 2025 | 1,116.00 | 1,125.10 | 1,086.30 | 1,097.20 | 1,097.20 | -1.52% | 120,800 |