Ent.Network

Entertainment Network (India) Ltd Historical Data

NSEBSE

₹148.17

(0.40%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	139.52	144.04	139.44	142.5	622	14,29,210.02	4,645
23-Jun-2025	142.5	144	141.11	143.54	336	7,45,725.88	2,463
24-Jun-2025	143.54	147.59	142.7	144.61	385	11,58,568.82	5,873
25-Jun-2025	146.3	153.9	145.01	148.91	1,811	1,06,64,546.13	38,596
26-Jun-2025	148.97	150	147.2	148.26	645	34,05,564.06	13,157
27-Jun-2025	149.99	150	147	148.61	739	38,96,111.19	15,147
30-Jun-2025	149.05	152.07	147.21	148.34	485	33,61,063.35	11,900
01-Jul-2025	148	149.78	147.03	147.58	317	6,89,799.7	2,021
02-Jul-2025	147.6	154	146.71	153.31	1,758	75,37,345.9	28,034
03-Jul-2025	155	159	151.62	153.36	4,496	1,07,74,674.96	36,418
04-Jul-2025	154.9	156.44	152	154.84	2,905	96,24,596.74	45,041
07-Jul-2025	153	154.57	148	148.63	3,636	74,16,799.32	22,226
08-Jul-2025	149.3	149.44	146.02	147.01	2,596	20,20,562.98	7,794
09-Jul-2025	147.5	149.33	145.18	148.56	2,331	17,82,519.44	6,528
10-Jul-2025	148.77	149.7	146.52	146.95	2,722	23,42,202.43	8,271
11-Jul-2025	146.82	147.8	145.02	145.64	2,206	10,21,299.63	3,599
14-Jul-2025	145.64	146.26	143.1	145	2,757	14,87,126.64	6,800
15-Jul-2025	146.6	150	146	149.68	2,668	30,44,325.43	12,477
16-Jul-2025	150	150	148.22	149.55	2,275	31,21,164.53	10,465
17-Jul-2025	150	151	146.25	147.58	2,974	37,25,926.07	16,743
18-Jul-2025	149.05	149.48	146.45	148.17	2,263	12,16,173.54	5,657