Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,151.50
-11.40 (-0.98%)
At close: Feb 10, 2026
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 978.00 | 978.00 | 960.10 | 962.50 | 962.50 | -0.63% | 58,490 |
| Dec 22, 2025 | 970.00 | 970.30 | 956.00 | 968.60 | 968.60 | 0.39% | 90,246 |
| Dec 19, 2025 | 970.00 | 981.00 | 960.00 | 964.80 | 964.80 | -1.15% | 82,189 |
| Dec 18, 2025 | 984.00 | 998.90 | 968.80 | 976.00 | 976.00 | -0.81% | 73,567 |
| Dec 17, 2025 | 1,002.10 | 1,002.10 | 982.00 | 984.00 | 984.00 | -1.42% | 46,841 |
| Dec 16, 2025 | 1,005.60 | 1,006.00 | 990.50 | 998.20 | 998.20 | -0.34% | 37,289 |
| Dec 15, 2025 | 996.40 | 1,007.00 | 990.00 | 1,001.60 | 1,001.60 | 0.52% | 62,944 |
| Dec 12, 2025 | 1,006.50 | 1,018.80 | 977.90 | 996.40 | 996.40 | -1.02% | 122,118 |
| 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 |