Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,094.50
-11.00 (-1.00%)
Jun 19, 2026, 1:30 PM IST
NSE:ENTERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,153.00 | 1,199.90 | 1,130.00 | 1,135.40 | 1,135.40 | -1.04% | 167,487 |
| Jun 9, 2026 | 1,135.90 | 1,166.00 | 1,122.10 | 1,147.30 | 1,147.30 | 2.52% | 91,744 |
| Jun 8, 2026 | 1,118.30 | 1,128.70 | 1,100.00 | 1,119.10 | 1,119.10 | 0.48% | 82,877 |
| Jun 5, 2026 | 1,139.50 | 1,150.90 | 1,108.00 | 1,113.80 | 1,113.80 | -2.26% | 86,657 |
| Jun 4, 2026 | 1,134.40 | 1,169.90 | 1,116.40 | 1,139.50 | 1,139.50 | 1.07% | 109,037 |
| Jun 3, 2026 | 1,155.00 | 1,165.50 | 1,113.00 | 1,127.40 | 1,127.40 | -2.17% | 128,309 |
| Jun 2, 2026 | 1,141.00 | 1,159.00 | 1,103.70 | 1,152.40 | 1,152.40 | 0.96% | 226,182 |
| Jun 1, 2026 | 1,197.00 | 1,209.90 | 1,130.10 | 1,141.40 | 1,141.40 | -4.55% | 122,314 |
| May 29, 2026 | 1,185.60 | 1,204.10 | 1,154.00 | 1,195.80 | 1,195.80 | 0.88% | 219,531 |
| May 27, 2026 | 1,292.00 | 1,298.80 | 1,174.70 | 1,185.40 | 1,185.40 | -7.64% | 494,081 |
| May 26, 2026 | 1,358.90 | 1,358.90 | 1,271.00 | 1,283.50 | 1,283.50 | -4.88% | 580,446 |
| May 25, 2026 | 1,361.00 | 1,390.00 | 1,275.10 | 1,349.40 | 1,349.40 | -0.37% | 253,087 |
| 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 |