Entero Healthcare Solutions Limited (NSE:ENTERO)
India · Delayed Price · Currency is INR 1,828.30
-23.50 (-1.27%)
At close: Sep 9, 2026
NSE:ENTERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |