Ent.Network

Entertainment Network (India) Ltd Historical Data

NSEBSE

₹158.21

(-1.19%)

Feb 5, 2025|03:43:10 PM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	177.1	181.4	175.1	175.97	1,017	65,95,247.18	22,158
07-Jan-2025	175.05	178.03	174	175.59	634	25,92,234.26	9,443
08-Jan-2025	177.65	179.52	175	177.08	353	13,18,989.9	4,797
09-Jan-2025	177.08	179.25	175.01	175.99	528	29,61,446.64	10,867
10-Jan-2025	176.85	176.85	165.1	166.14	1,322	55,00,006.78	16,716
13-Jan-2025	166	168.24	155.1	156.76	1,486	69,89,912.28	24,682
14-Jan-2025	159.8	164.35	157	161.79	908	24,68,464.93	6,771
15-Jan-2025	163.3	168	162.06	163.24	965	31,50,010.07	9,479
16-Jan-2025	165.03	167.9	163.15	166.25	987	34,63,316.65	10,618
17-Jan-2025	167.95	168.21	165	166.52	448	1,10,92,893.33	34,151
20-Jan-2025	166.6	171.65	166.01	170.32	565	29,37,113.85	10,593
21-Jan-2025	172.3	172.34	165.56	166.41	583	27,00,721.1	8,471
22-Jan-2025	165.34	166.01	158.71	161.71	757	20,57,546.01	6,455
23-Jan-2025	161.36	165	160.6	162.82	500	19,16,862.21	5,748
24-Jan-2025	162.39	163.99	160	162.88	467	14,13,236.89	5,188
27-Jan-2025	165.99	165.99	147.8	151.79	1,663	58,14,826.51	19,165
28-Jan-2025	152.92	155	145.1	151.26	1,542	30,03,862.75	9,311
29-Jan-2025	152.76	156.59	152.61	154.8	501	23,49,440.61	10,238
30-Jan-2025	157.85	158.79	152.79	153.34	582	18,14,819.82	7,517
31-Jan-2025	152.92	153.93	150.52	152.34	734	28,08,339.96	11,023
01-Feb-2025	153.8	153.8	150.2	152.39	332	24,60,994.37	10,060
03-Feb-2025	152	154.5	150.21	153.41	689	20,98,241.53	6,656
04-Feb-2025	155.2	162.69	154.74	160.11	684	32,11,396.49	10,795