ENIL.BO Historical Prices | ENT NETWORK Stock

Dow

0.80% Nasdaq

0.97%

Entertainment Network (India) Ltd. (ENIL.BO)

-BSE

249.65 1.50(0.60%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	250.00	252.20	249.00	249.65	600	249.65
May 16, 2013	250.05	254.60	246.00	251.15	2,300	251.15
May 15, 2013	248.05	253.65	246.30	249.30	3,400	249.30
May 14, 2013	250.00	251.00	247.00	250.75	400	250.75
May 13, 2013	245.00	253.00	243.05	246.65	3,900	246.65
May 10, 2013	249.90	251.90	245.75	247.90	1,400	247.90
May 9, 2013	245.00	249.00	239.05	244.20	200	244.20
May 8, 2013	248.00	249.00	245.00	247.55	600	247.55
May 7, 2013	248.00	252.00	243.50	246.55	600	246.55
May 6, 2013	243.05	252.00	240.65	250.15	1,200	250.15
May 3, 2013	245.00	250.55	242.05	246.55	1,200	246.55
May 2, 2013	240.00	250.50	240.00	248.50	5,400	248.50
May 1, 2013	237.40	237.40	237.40	237.40	0	237.40
Apr 30, 2013	234.00	242.50	232.50	237.40	3,600	237.40
Apr 29, 2013	230.05	240.95	229.00	235.20	3,800	235.20
Apr 26, 2013	228.00	237.90	228.00	230.35	700	230.35
Apr 25, 2013	230.00	234.80	227.50	230.95	3,700	230.95
Apr 24, 2013	226.05	226.05	226.05	226.05	0	226.05
Apr 23, 2013	227.95	232.95	225.10	226.05	1,400	226.05
Apr 22, 2013	226.10	226.50	225.10	225.55	1,000	225.55
Apr 19, 2013	223.35	223.35	223.35	223.35	0	223.35
Apr 18, 2013	227.35	227.35	222.35	223.35	100	223.35
Apr 17, 2013	224.00	226.50	222.00	224.05	400	224.05
Apr 16, 2013	225.00	228.00	222.00	225.50	100	225.50
Apr 15, 2013	225.00	225.00	221.75	223.00	200	223.00
Apr 12, 2013	225.00	229.00	222.25	224.90	300	224.90
Apr 11, 2013	228.00	228.00	225.05	226.15	200	226.15
Apr 10, 2013	226.00	227.00	223.00	225.90	500	225.90
Apr 9, 2013	226.00	232.90	222.35	223.55	1,100	223.55
Apr 8, 2013	227.00	228.95	225.05	225.15	100	225.15
Apr 5, 2013	234.70	234.70	226.45	226.75	1,400	226.75
Apr 4, 2013	229.15	232.55	224.10	225.95	1,800	225.95
Apr 3, 2013	238.00	238.00	232.50	232.90	1,300	232.90
Apr 2, 2013	238.30	243.00	235.00	237.40	100	237.40
Apr 1, 2013	236.55	243.90	236.55	239.95	6,600	239.95
Mar 29, 2013	237.30	237.30	237.30	237.30	0	237.30
Mar 28, 2013	226.80	249.20	224.00	237.30	3,800	237.30
Mar 27, 2013	226.70	226.70	226.70	226.70	0	226.70
Mar 26, 2013	224.75	228.80	218.80	226.70	1,100	226.70
Mar 25, 2013	230.25	231.00	220.05	223.35	900	223.35
Mar 22, 2013	221.00	230.00	216.10	227.40	2,000	227.40
Mar 21, 2013	226.20	226.25	220.45	223.50	3,000	223.50
Mar 20, 2013	231.25	232.00	226.10	227.85	1,900	227.85
Mar 19, 2013	236.90	238.50	229.50	235.05	3,500	235.05
Mar 18, 2013	233.80	236.00	228.60	233.95	2,200	233.95
Mar 15, 2013	233.00	236.90	229.05	234.55	1,000	234.55
Mar 14, 2013	228.00	234.50	225.00	229.80	4,200	229.80
Mar 13, 2013	225.05	235.45	222.00	226.25	4,500	226.25
Mar 12, 2013	230.95	234.00	227.05	229.70	1,200	229.70
Mar 11, 2013	234.75	235.00	228.00	230.40	1,900	230.40
Mar 8, 2013	224.95	234.00	224.00	231.30	2,300	231.30
Mar 7, 2013	226.00	231.50	223.00	226.35	2,500	226.35
Mar 6, 2013	227.00	229.00	221.00	223.35	300	223.35
Mar 5, 2013	219.20	228.95	215.30	225.00	2,400	225.00
Mar 4, 2013	221.00	224.50	217.15	219.05	400	219.05
Mar 1, 2013	216.50	226.00	216.30	222.85	5,200	222.85
Feb 28, 2013	223.20	237.70	214.65	216.60	43,200	216.60
Feb 27, 2013	218.75	224.70	216.55	219.35	200	219.35
Feb 26, 2013	216.20	226.00	198.95	218.75	1,100	218.75
Feb 25, 2013	228.00	228.00	221.05	222.45	700	222.45
Feb 22, 2013	234.00	238.80	227.00	228.80	1,600	228.80
Feb 21, 2013	231.00	234.70	229.00	229.05	700	229.05
Feb 20, 2013	233.00	234.95	229.15	233.00	500	233.00
Feb 19, 2013	237.90	237.90	230.20	232.95	200	232.95
Feb 18, 2013	231.00	238.75	225.55	235.40	2,000	235.40
Feb 15, 2013	230.05	234.50	224.10	232.50	2,100	232.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ENIL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Entertainment Network (India) Ltd. (ENIL.BO)