Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,356.20
+56.30 (4.33%)
May 22, 2026, 3:30 PM IST
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,319.40 | 1,374.00 | 1,297.50 | 1,354.40 | 1,354.40 | 4.19% | 281,929 |
| May 21, 2026 | 1,262.00 | 1,318.60 | 1,255.80 | 1,299.90 | 1,299.90 | 3.60% | 391,526 |
| May 20, 2026 | 1,242.00 | 1,260.60 | 1,222.50 | 1,254.70 | 1,254.70 | 1.18% | 186,394 |
| May 19, 2026 | 1,192.00 | 1,268.00 | 1,192.00 | 1,240.10 | 1,240.10 | 4.05% | 194,708 |
| May 18, 2026 | 1,182.20 | 1,205.00 | 1,150.70 | 1,191.80 | 1,191.80 | -0.04% | 86,729 |
| May 15, 2026 | 1,155.60 | 1,207.50 | 1,155.60 | 1,192.30 | 1,192.30 | 2.26% | 61,011 |
| May 14, 2026 | 1,194.40 | 1,200.00 | 1,137.60 | 1,165.90 | 1,165.90 | -1.10% | 98,057 |
| May 13, 2026 | 1,200.00 | 1,214.90 | 1,172.30 | 1,178.90 | 1,178.90 | -2.59% | 53,002 |
| May 12, 2026 | 1,215.10 | 1,268.00 | 1,201.30 | 1,210.30 | 1,210.30 | -1.86% | 95,603 |
| May 11, 2026 | 1,220.00 | 1,243.80 | 1,197.60 | 1,233.20 | 1,233.20 | 0.70% | 41,755 |
| May 8, 2026 | 1,274.00 | 1,284.00 | 1,216.00 | 1,224.60 | 1,224.60 | -3.25% | 219,649 |
| May 7, 2026 | 1,209.10 | 1,270.00 | 1,209.10 | 1,265.70 | 1,265.70 | 4.53% | 85,746 |
| May 6, 2026 | 1,220.00 | 1,221.00 | 1,185.00 | 1,210.80 | 1,210.80 | 0.31% | 47,059 |
| May 5, 2026 | 1,221.10 | 1,234.90 | 1,200.10 | 1,207.10 | 1,207.10 | -2.13% | 25,469 |
| May 4, 2026 | 1,224.20 | 1,250.60 | 1,207.70 | 1,233.40 | 1,233.40 | 1.40% | 63,231 |
| Apr 30, 2026 | 1,192.50 | 1,229.80 | 1,171.10 | 1,216.40 | 1,216.40 | 2.10% | 57,196 |
| Apr 29, 2026 | 1,195.50 | 1,202.00 | 1,172.80 | 1,191.40 | 1,191.40 | -0.34% | 69,726 |
| Apr 28, 2026 | 1,242.70 | 1,242.70 | 1,191.00 | 1,195.50 | 1,195.50 | -3.79% | 74,810 |
| Apr 27, 2026 | 1,269.00 | 1,269.00 | 1,239.30 | 1,242.60 | 1,242.60 | -0.60% | 42,534 |
| Apr 24, 2026 | 1,251.00 | 1,256.90 | 1,226.70 | 1,250.10 | 1,250.10 | -0.54% | 49,792 |
| Apr 23, 2026 | 1,257.60 | 1,286.20 | 1,251.10 | 1,256.90 | 1,256.90 | -0.55% | 56,997 |
| Apr 22, 2026 | 1,255.60 | 1,271.70 | 1,255.00 | 1,263.90 | 1,263.90 | 0.29% | 46,418 |
| Apr 21, 2026 | 1,261.90 | 1,285.00 | 1,253.10 | 1,260.20 | 1,260.20 | -0.92% | 35,747 |
| Apr 20, 2026 | 1,280.00 | 1,280.00 | 1,242.20 | 1,271.90 | 1,271.90 | -0.49% | 126,328 |
| Apr 17, 2026 | 1,251.00 | 1,303.20 | 1,246.10 | 1,278.10 | 1,278.10 | 2.27% | 103,821 |
| Apr 16, 2026 | 1,259.90 | 1,262.00 | 1,232.10 | 1,249.70 | 1,249.70 | 1.53% | 127,351 |
| Apr 15, 2026 | 1,252.00 | 1,287.80 | 1,223.50 | 1,230.90 | 1,230.90 | -0.69% | 93,484 |
| Apr 13, 2026 | 1,191.30 | 1,255.30 | 1,162.00 | 1,239.40 | 1,239.40 | 3.52% | 70,536 |
| Apr 10, 2026 | 1,185.00 | 1,208.90 | 1,180.00 | 1,197.20 | 1,197.20 | 1.38% | 33,764 |
| Apr 9, 2026 | 1,166.90 | 1,188.00 | 1,154.50 | 1,180.90 | 1,180.90 | 1.71% | 33,030 |
| Apr 8, 2026 | 1,199.30 | 1,199.30 | 1,145.00 | 1,161.10 | 1,161.10 | 0.01% | 90,191 |
| Apr 7, 2026 | 1,239.90 | 1,239.90 | 1,148.00 | 1,161.00 | 1,161.00 | -5.95% | 128,966 |
| Apr 6, 2026 | 1,250.00 | 1,260.00 | 1,225.20 | 1,234.40 | 1,234.40 | -1.18% | 26,980 |
| Apr 2, 2026 | 1,246.60 | 1,257.90 | 1,207.20 | 1,249.10 | 1,249.10 | 0.20% | 40,642 |
| Apr 1, 2026 | 1,264.90 | 1,276.50 | 1,221.50 | 1,246.60 | 1,246.60 | -0.10% | 96,811 |
| Mar 30, 2026 | 1,224.00 | 1,258.00 | 1,181.50 | 1,247.80 | 1,247.80 | 0.77% | 83,855 |
| 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 |