Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,408.40
+21.60 (1.56%)
Aug 20, 2026, 3:29 PM IST
NSE:ENTERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,448.00 | 1,448.00 | 1,393.80 | 1,401.60 | 1,401.60 | -1.06% | 59,543 |
| Aug 14, 2026 | 1,456.80 | 1,462.00 | 1,411.70 | 1,416.60 | 1,416.60 | -2.17% | 66,873 |
| Aug 13, 2026 | 1,426.50 | 1,467.80 | 1,421.10 | 1,448.00 | 1,448.00 | 1.95% | 228,089 |
| Aug 12, 2026 | 1,425.10 | 1,459.80 | 1,406.40 | 1,420.30 | 1,420.30 | -0.48% | 234,703 |
| Aug 11, 2026 | 1,363.90 | 1,439.00 | 1,328.30 | 1,427.20 | 1,427.20 | 8.52% | 613,774 |
| Aug 10, 2026 | 1,333.00 | 1,426.30 | 1,300.00 | 1,315.10 | 1,315.10 | 5.83% | 1,413,561 |
| Aug 7, 2026 | 1,238.00 | 1,266.00 | 1,230.00 | 1,242.70 | 1,242.70 | 0.02% | 46,032 |
| Aug 6, 2026 | 1,275.00 | 1,275.00 | 1,226.00 | 1,242.50 | 1,242.50 | -1.29% | 65,278 |
| Aug 5, 2026 | 1,249.70 | 1,279.20 | 1,235.00 | 1,258.80 | 1,258.80 | 2.24% | 191,815 |
| Aug 4, 2026 | 1,231.00 | 1,293.30 | 1,224.10 | 1,231.20 | 1,231.20 | -0.16% | 197,022 |
| Aug 3, 2026 | 1,264.50 | 1,264.50 | 1,231.00 | 1,233.20 | 1,233.20 | -0.86% | 70,955 |
| Jul 31, 2026 | 1,243.10 | 1,272.00 | 1,233.50 | 1,243.90 | 1,243.90 | 0.07% | 43,592 |
| Jul 30, 2026 | 1,222.20 | 1,252.00 | 1,207.20 | 1,243.00 | 1,243.00 | 1.70% | 68,054 |
| Jul 29, 2026 | 1,235.80 | 1,255.50 | 1,215.30 | 1,222.20 | 1,222.20 | -1.10% | 41,896 |
| Jul 28, 2026 | 1,273.40 | 1,281.00 | 1,230.50 | 1,235.80 | 1,235.80 | -2.95% | 34,917 |
| Jul 27, 2026 | 1,244.00 | 1,277.90 | 1,217.00 | 1,273.40 | 1,273.40 | 3.56% | 165,836 |
| Jul 24, 2026 | 1,183.00 | 1,235.10 | 1,183.00 | 1,229.60 | 1,229.60 | 1.90% | 67,396 |
| Jul 23, 2026 | 1,239.30 | 1,239.30 | 1,180.00 | 1,206.70 | 1,206.70 | -2.63% | 106,035 |
| Jul 22, 2026 | 1,225.00 | 1,245.00 | 1,196.30 | 1,239.30 | 1,239.30 | 1.78% | 104,859 |
| Jul 21, 2026 | 1,190.00 | 1,225.30 | 1,187.50 | 1,217.60 | 1,217.60 | 2.35% | 34,864 |
| Jul 20, 2026 | 1,174.00 | 1,200.00 | 1,170.10 | 1,189.70 | 1,189.70 | 1.34% | 63,677 |
| Jul 17, 2026 | 1,205.00 | 1,211.60 | 1,169.10 | 1,174.00 | 1,174.00 | -2.60% | 53,396 |
| Jul 16, 2026 | 1,244.30 | 1,244.30 | 1,198.80 | 1,205.40 | 1,205.40 | -2.09% | 95,083 |
| Jul 15, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,231.10 | 1,231.10 | -0.85% | 51,750 |
| Jul 14, 2026 | 1,248.40 | 1,250.00 | 1,219.50 | 1,241.60 | 1,241.60 | -0.02% | 81,441 |
| Jul 13, 2026 | 1,195.00 | 1,250.00 | 1,195.00 | 1,241.80 | 1,241.80 | 2.55% | 53,735 |
| Jul 10, 2026 | 1,229.10 | 1,253.30 | 1,203.00 | 1,210.90 | 1,210.90 | -0.45% | 91,788 |
| Jul 9, 2026 | 1,172.40 | 1,222.20 | 1,164.70 | 1,216.40 | 1,216.40 | 3.75% | 85,212 |
| Jul 8, 2026 | 1,210.00 | 1,210.00 | 1,167.80 | 1,172.40 | 1,172.40 | -3.12% | 39,724 |
| Jul 7, 2026 | 1,193.60 | 1,222.60 | 1,185.20 | 1,210.10 | 1,210.10 | 1.38% | 48,801 |
| Jul 6, 2026 | 1,212.40 | 1,224.10 | 1,190.00 | 1,193.60 | 1,193.60 | -1.55% | 49,705 |
| Jul 3, 2026 | 1,200.00 | 1,228.50 | 1,193.00 | 1,212.40 | 1,212.40 | 1.52% | 87,122 |
| Jul 2, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,194.30 | 1,194.30 | 0.40% | 34,259 |
| Jul 1, 2026 | 1,190.00 | 1,214.90 | 1,181.20 | 1,189.50 | 1,189.50 | -0.04% | 52,735 |
| Jun 30, 2026 | 1,200.10 | 1,210.50 | 1,180.80 | 1,190.00 | 1,190.00 | -0.84% | 56,892 |
| Jun 29, 2026 | 1,178.00 | 1,213.40 | 1,162.00 | 1,200.10 | 1,200.10 | 1.67% | 96,796 |
| Jun 25, 2026 | 1,172.60 | 1,197.90 | 1,145.20 | 1,180.40 | 1,180.40 | 1.47% | 162,221 |
| Jun 24, 2026 | 1,093.40 | 1,198.00 | 1,090.00 | 1,163.30 | 1,163.30 | 6.92% | 636,167 |
| Jun 23, 2026 | 1,100.00 | 1,102.10 | 1,082.00 | 1,088.00 | 1,088.00 | -0.56% | 86,477 |
| Jun 22, 2026 | 1,089.40 | 1,100.20 | 1,087.50 | 1,094.10 | 1,094.10 | 0.43% | 88,548 |
| Jun 19, 2026 | 1,105.00 | 1,117.70 | 1,085.00 | 1,089.40 | 1,089.40 | -1.46% | 112,161 |
| Jun 18, 2026 | 1,110.00 | 1,115.00 | 1,101.60 | 1,105.50 | 1,105.50 | -0.35% | 51,123 |
| Jun 17, 2026 | 1,130.00 | 1,130.00 | 1,102.10 | 1,109.40 | 1,109.40 | -0.65% | 68,345 |
| Jun 16, 2026 | 1,130.00 | 1,137.00 | 1,111.00 | 1,116.70 | 1,116.70 | -0.51% | 107,946 |
| Jun 15, 2026 | 1,140.00 | 1,160.00 | 1,120.10 | 1,122.40 | 1,122.40 | -1.26% | 115,800 |
| Jun 12, 2026 | 1,139.40 | 1,142.00 | 1,105.00 | 1,136.70 | 1,136.70 | 1.83% | 52,843 |
| Jun 11, 2026 | 1,140.00 | 1,140.00 | 1,111.50 | 1,116.30 | 1,116.30 | -1.68% | 46,043 |