Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,561.00
-38.00 (-2.38%)
Oct 29, 2026, 3:29 PM IST
NSE:ENTERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,607.10 | 1,608.90 | 1,551.00 | 1,561.00 | 1,561.00 | -2.38% | 39,172 |
| Oct 28, 2026 | 1,580.00 | 1,609.50 | 1,540.30 | 1,599.00 | 1,599.00 | 1.32% | 95,924 |
| Oct 27, 2026 | 1,488.00 | 1,588.00 | 1,473.70 | 1,578.20 | 1,578.20 | 6.99% | 204,595 |
| Oct 26, 2026 | 1,468.00 | 1,487.90 | 1,434.10 | 1,475.10 | 1,475.10 | 0.46% | 54,869 |
| Oct 23, 2026 | 1,471.00 | 1,482.20 | 1,436.30 | 1,468.40 | 1,468.40 | -2.03% | 215,286 |
| Oct 22, 2026 | 1,484.20 | 1,518.40 | 1,458.30 | 1,498.90 | 1,498.90 | 0.92% | 81,582 |
| Oct 21, 2026 | 1,519.50 | 1,537.20 | 1,459.00 | 1,485.30 | 1,485.30 | -1.24% | 109,497 |
| Oct 19, 2026 | 1,591.00 | 1,591.00 | 1,497.30 | 1,503.90 | 1,503.90 | -5.12% | 165,045 |
| Oct 16, 2026 | 1,575.10 | 1,624.60 | 1,550.00 | 1,585.00 | 1,585.00 | 0.25% | 71,740 |
| Oct 15, 2026 | 1,600.00 | 1,600.00 | 1,555.20 | 1,581.10 | 1,581.10 | -0.67% | 86,974 |
| Oct 14, 2026 | 1,610.00 | 1,646.20 | 1,585.00 | 1,591.70 | 1,591.70 | -1.39% | 70,006 |
| Oct 13, 2026 | 1,646.00 | 1,661.10 | 1,591.20 | 1,614.20 | 1,614.20 | -1.82% | 126,001 |
| Oct 12, 2026 | 1,665.50 | 1,698.00 | 1,636.10 | 1,644.10 | 1,644.10 | -1.92% | 75,381 |
| Oct 9, 2026 | 1,699.90 | 1,721.60 | 1,652.60 | 1,676.20 | 1,676.20 | -0.75% | 93,478 |
| Oct 8, 2026 | 1,711.70 | 1,719.90 | 1,680.00 | 1,688.80 | 1,688.80 | -1.43% | 63,560 |
| Oct 7, 2026 | 1,720.80 | 1,753.80 | 1,701.00 | 1,713.30 | 1,713.30 | -0.48% | 67,467 |
| Oct 6, 2026 | 1,702.00 | 1,744.00 | 1,682.70 | 1,721.60 | 1,721.60 | 1.44% | 63,943 |
| Oct 5, 2026 | 1,699.00 | 1,725.00 | 1,649.00 | 1,697.10 | 1,697.10 | 0.97% | 80,217 |
| Oct 1, 2026 | 1,690.10 | 1,712.90 | 1,622.20 | 1,680.80 | 1,680.80 | -1.64% | 205,073 |
| Sep 30, 2026 | 1,764.90 | 1,775.30 | 1,701.00 | 1,708.90 | 1,708.90 | -3.17% | 78,337 |
| Sep 29, 2026 | 1,780.00 | 1,797.80 | 1,745.80 | 1,764.90 | 1,764.90 | -1.41% | 120,363 |
| Sep 28, 2026 | 1,805.00 | 1,821.70 | 1,746.20 | 1,790.10 | 1,790.10 | -1.74% | 183,547 |
| Sep 25, 2026 | 1,854.00 | 1,855.20 | 1,809.00 | 1,821.80 | 1,821.80 | -1.64% | 110,434 |
| Sep 24, 2026 | 1,835.00 | 1,875.00 | 1,780.00 | 1,852.20 | 1,852.20 | 0.53% | 247,589 |
| Sep 23, 2026 | 1,853.90 | 1,867.00 | 1,821.90 | 1,842.50 | 1,842.50 | 0.04% | 164,838 |
| Sep 22, 2026 | 1,804.50 | 1,865.10 | 1,782.50 | 1,841.80 | 1,841.80 | 2.58% | 262,292 |
| Sep 21, 2026 | 1,748.00 | 1,800.00 | 1,740.90 | 1,795.50 | 1,795.50 | 3.65% | 268,431 |
| Sep 18, 2026 | 1,669.90 | 1,737.80 | 1,669.90 | 1,732.30 | 1,732.30 | 3.94% | 244,661 |
| Sep 17, 2026 | 1,740.50 | 1,786.90 | 1,610.80 | 1,666.60 | 1,666.60 | -3.76% | 1,233,669 |
| Sep 16, 2026 | 1,785.10 | 1,800.30 | 1,666.80 | 1,731.80 | 1,731.80 | -3.90% | 236,406 |
| Sep 15, 2026 | 1,812.00 | 1,825.40 | 1,730.00 | 1,802.10 | 1,802.10 | -0.73% | 144,363 |
| Sep 11, 2026 | 1,792.90 | 1,840.40 | 1,792.90 | 1,815.40 | 1,815.40 | 1.25% | 98,792 |
| Sep 10, 2026 | 1,835.70 | 1,850.00 | 1,779.70 | 1,792.90 | 1,792.90 | -1.94% | 166,179 |
| Sep 9, 2026 | 1,856.00 | 1,890.50 | 1,812.00 | 1,828.30 | 1,828.30 | -1.27% | 90,729 |
| Sep 8, 2026 | 1,895.10 | 1,920.00 | 1,841.20 | 1,851.80 | 1,851.80 | -2.45% | 114,511 |
| Sep 7, 2026 | 1,857.00 | 1,920.00 | 1,835.00 | 1,898.40 | 1,898.40 | 3.87% | 322,283 |
| Sep 4, 2026 | 1,848.00 | 1,868.90 | 1,811.10 | 1,827.60 | 1,827.60 | -1.10% | 96,165 |
| Sep 3, 2026 | 1,810.00 | 1,863.00 | 1,795.20 | 1,848.00 | 1,848.00 | 2.82% | 197,997 |
| Sep 2, 2026 | 1,805.70 | 1,834.00 | 1,785.30 | 1,797.40 | 1,797.40 | -0.42% | 166,967 |
| Sep 1, 2026 | 1,807.80 | 1,829.00 | 1,790.10 | 1,805.00 | 1,805.00 | -0.27% | 116,123 |
| Aug 31, 2026 | 1,798.50 | 1,841.50 | 1,742.60 | 1,809.90 | 1,809.90 | 0.07% | 638,557 |
| Aug 28, 2026 | 1,749.60 | 1,838.00 | 1,745.20 | 1,808.60 | 1,808.60 | 3.14% | 815,739 |
| Aug 27, 2026 | 1,639.00 | 1,786.40 | 1,625.10 | 1,753.50 | 1,753.50 | 6.40% | 1,277,994 |
| Aug 26, 2026 | 1,633.00 | 1,664.90 | 1,620.00 | 1,648.00 | 1,648.00 | 0.92% | 305,867 |
| Aug 25, 2026 | 1,595.00 | 1,667.00 | 1,535.10 | 1,633.00 | 1,633.00 | 6.75% | 2,229,594 |
| Aug 24, 2026 | 1,432.00 | 1,575.00 | 1,413.20 | 1,529.80 | 1,529.80 | 7.46% | 1,185,093 |
| Aug 21, 2026 | 1,407.70 | 1,430.00 | 1,394.10 | 1,423.60 | 1,423.60 | 1.08% | 103,390 |
| Aug 20, 2026 | 1,388.50 | 1,416.90 | 1,388.50 | 1,408.40 | 1,408.40 | 1.56% | 59,397 |
| Aug 19, 2026 | 1,420.00 | 1,420.00 | 1,380.60 | 1,386.80 | 1,386.80 | -1.52% | 77,945 |
| Aug 18, 2026 | 1,400.00 | 1,433.40 | 1,384.00 | 1,408.20 | 1,408.20 | 0.47% | 113,687 |