Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,713.30
-8.30 (-0.48%)
Oct 7, 2026, 3:29 PM IST
NSE:ENTERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |