Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,202.00
+21.00 (1.78%)
Sep 5, 2025, 2:30 PM IST
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,200.00 | 1,206.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.40% | 50,892 |
| Sep 3, 2025 | 1,179.60 | 1,200.30 | 1,164.60 | 1,176.30 | 1,176.30 | -0.28% | 110,856 |
| Sep 2, 2025 | 1,211.80 | 1,220.00 | 1,158.50 | 1,179.60 | 1,179.60 | -2.48% | 161,723 |
| Sep 1, 2025 | 1,193.80 | 1,236.50 | 1,184.50 | 1,209.60 | 1,209.60 | 2.34% | 265,167 |
| Aug 29, 2025 | 1,204.20 | 1,204.30 | 1,179.10 | 1,182.00 | 1,182.00 | -1.35% | 64,410 |
| Aug 28, 2025 | 1,220.00 | 1,229.60 | 1,195.00 | 1,198.20 | 1,198.20 | -1.01% | 48,809 |
| Aug 26, 2025 | 1,225.00 | 1,238.30 | 1,195.50 | 1,210.40 | 1,210.40 | -1.22% | 109,991 |
| Aug 25, 2025 | 1,247.90 | 1,247.90 | 1,216.00 | 1,225.30 | 1,225.30 | -0.34% | 33,873 |
| Aug 22, 2025 | 1,256.20 | 1,264.00 | 1,221.10 | 1,229.50 | 1,229.50 | -0.84% | 43,543 |
| Aug 21, 2025 | 1,247.60 | 1,250.00 | 1,227.80 | 1,239.90 | 1,239.90 | 0.13% | 35,461 |
| Aug 20, 2025 | 1,262.00 | 1,268.70 | 1,229.00 | 1,238.30 | 1,238.30 | -2.88% | 59,742 |
| Aug 19, 2025 | 1,261.00 | 1,307.80 | 1,258.00 | 1,275.00 | 1,275.00 | 1.34% | 75,547 |
| Aug 18, 2025 | 1,224.50 | 1,265.00 | 1,208.80 | 1,258.20 | 1,258.20 | 4.29% | 71,087 |
| Aug 14, 2025 | 1,200.10 | 1,225.90 | 1,196.10 | 1,206.40 | 1,206.40 | -0.12% | 27,232 |
| Aug 13, 2025 | 1,191.40 | 1,224.00 | 1,191.30 | 1,207.90 | 1,207.90 | 2.20% | 53,060 |
| Aug 12, 2025 | 1,200.00 | 1,258.00 | 1,173.10 | 1,181.90 | 1,181.90 | -0.27% | 143,612 |
| Aug 11, 2025 | 1,285.00 | 1,295.90 | 1,166.00 | 1,185.10 | 1,185.10 | -8.05% | 173,381 |
| Aug 8, 2025 | 1,264.30 | 1,306.10 | 1,245.60 | 1,288.80 | 1,288.80 | 2.44% | 37,458 |
| Aug 7, 2025 | 1,260.00 | 1,282.00 | 1,220.60 | 1,258.10 | 1,258.10 | -0.85% | 49,532 |
| Aug 6, 2025 | 1,290.00 | 1,308.00 | 1,262.00 | 1,268.90 | 1,268.90 | -2.26% | 40,305 |
| Aug 5, 2025 | 1,279.00 | 1,304.00 | 1,278.20 | 1,298.30 | 1,298.30 | 0.61% | 14,663 |
| Aug 4, 2025 | 1,310.00 | 1,310.00 | 1,278.10 | 1,290.40 | 1,290.40 | -1.00% | 23,229 |
| Aug 1, 2025 | 1,285.00 | 1,313.90 | 1,277.00 | 1,303.50 | 1,303.50 | 1.31% | 62,811 |
| Jul 31, 2025 | 1,290.00 | 1,304.90 | 1,260.00 | 1,286.60 | 1,286.60 | -1.49% | 50,220 |
| Jul 30, 2025 | 1,279.00 | 1,319.10 | 1,279.00 | 1,306.10 | 1,306.10 | 2.12% | 102,219 |
| Jul 29, 2025 | 1,253.00 | 1,328.70 | 1,221.90 | 1,279.00 | 1,279.00 | 1.33% | 188,216 |
| Jul 28, 2025 | 1,221.30 | 1,268.00 | 1,205.70 | 1,262.20 | 1,262.20 | 3.68% | 89,986 |
| Jul 25, 2025 | 1,263.90 | 1,264.50 | 1,211.00 | 1,217.40 | 1,217.40 | -3.79% | 33,231 |
| Jul 24, 2025 | 1,182.00 | 1,288.00 | 1,182.00 | 1,265.40 | 1,265.40 | 5.60% | 145,511 |
| Jul 23, 2025 | 1,199.00 | 1,204.40 | 1,191.10 | 1,198.30 | 1,198.30 | -0.33% | 15,439 |
| Jul 22, 2025 | 1,199.20 | 1,206.20 | 1,184.90 | 1,202.30 | 1,202.30 | 0.09% | 31,635 |
| Jul 21, 2025 | 1,177.30 | 1,208.20 | 1,164.70 | 1,201.20 | 1,201.20 | 1.86% | 55,815 |
| Jul 18, 2025 | 1,185.00 | 1,194.30 | 1,170.30 | 1,179.30 | 1,179.30 | -0.71% | 68,062 |
| Jul 17, 2025 | 1,195.10 | 1,215.50 | 1,179.90 | 1,187.70 | 1,187.70 | -0.56% | 135,857 |
| Jul 16, 2025 | 1,256.50 | 1,264.80 | 1,188.10 | 1,194.40 | 1,194.40 | -4.23% | 180,516 |
| Jul 15, 2025 | 1,268.40 | 1,268.40 | 1,242.00 | 1,247.20 | 1,247.20 | -0.68% | 21,863 |
| Jul 14, 2025 | 1,271.00 | 1,271.50 | 1,235.00 | 1,255.80 | 1,255.80 | -1.23% | 46,582 |
| Jul 11, 2025 | 1,233.00 | 1,276.70 | 1,214.40 | 1,271.50 | 1,271.50 | 2.40% | 102,343 |
| Jul 10, 2025 | 1,191.00 | 1,251.60 | 1,190.00 | 1,241.70 | 1,241.70 | 4.26% | 74,058 |
| Jul 9, 2025 | 1,216.00 | 1,261.20 | 1,180.00 | 1,191.00 | 1,191.00 | -2.97% | 140,537 |
| Jul 8, 2025 | 1,204.30 | 1,238.30 | 1,198.00 | 1,227.40 | 1,227.40 | 1.95% | 75,637 |
| Jul 7, 2025 | 1,238.90 | 1,250.40 | 1,191.80 | 1,203.90 | 1,203.90 | -2.34% | 62,410 |
| Jul 4, 2025 | 1,210.40 | 1,246.90 | 1,207.00 | 1,232.80 | 1,232.80 | 1.28% | 64,725 |
| Jul 3, 2025 | 1,172.90 | 1,224.00 | 1,155.90 | 1,217.20 | 1,217.20 | 4.77% | 89,681 |
| Jul 2, 2025 | 1,142.70 | 1,165.20 | 1,130.50 | 1,161.80 | 1,161.80 | 2.11% | 46,715 |
| Jul 1, 2025 | 1,148.90 | 1,165.60 | 1,133.30 | 1,137.80 | 1,137.80 | -0.82% | 34,025 |
| Jun 30, 2025 | 1,131.50 | 1,170.20 | 1,130.40 | 1,147.20 | 1,147.20 | 1.40% | 76,731 |
| Jun 27, 2025 | 1,119.00 | 1,146.40 | 1,119.00 | 1,131.40 | 1,131.40 | 1.17% | 35,900 |
| Jun 26, 2025 | 1,122.00 | 1,134.30 | 1,110.00 | 1,118.30 | 1,118.30 | -1.05% | 52,265 |
| Jun 25, 2025 | 1,138.00 | 1,147.30 | 1,118.90 | 1,130.20 | 1,130.20 | -0.71% | 39,018 |