ENIL.BO - Entertainment Network (India) Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018700.35700.35700.35700.35700.35-
Feb 22, 2018693.30705.00693.30700.35700.3512
Feb 21, 2018701.50703.75695.10697.30697.30158
Feb 20, 2018705.00710.00702.35707.60707.60181
Feb 19, 2018693.00714.00692.55705.45705.4565
Feb 16, 2018695.00696.50682.10694.85694.85270
Feb 15, 2018692.00712.40692.00707.85707.85472
Feb 14, 2018705.75730.00682.00687.40687.40853
Feb 12, 2018698.85707.75696.00705.75705.75164
Feb 09, 2018686.70704.10686.70694.25694.25127
Feb 08, 2018699.90705.00690.00695.90695.90916
Feb 07, 2018693.00715.05693.00697.60697.60834
Feb 06, 2018665.00690.00665.00679.40679.401,018
Feb 05, 2018664.00703.00664.00702.80702.80837
Feb 02, 2018701.00716.45700.00705.15705.15622
Feb 01, 2018------
Jan 31, 2018------
Jan 30, 2018770.00770.00728.50740.25740.25875
Jan 29, 2018776.35780.00771.05775.00775.00332
Jan 25, 2018778.00785.00770.00776.35776.351,885
Jan 24, 2018776.50820.00771.00781.35781.352,019
Jan 23, 2018770.00795.00761.50784.30784.30440
Jan 22, 2018767.00770.00760.00767.95767.95228
Jan 19, 2018787.75795.00766.00780.60780.60983
Jan 18, 2018793.90799.95752.45785.60785.601,350
Jan 17, 2018783.00801.00783.00791.45791.45465
Jan 16, 2018799.90807.80776.75780.25780.25915
Jan 15, 2018794.05799.90786.00790.05790.05565
Jan 12, 2018800.00809.90780.00788.00788.001,188
Jan 11, 2018792.05817.00792.05805.60805.602,833
Jan 10, 2018795.00805.50787.50796.95796.952,646
Jan 09, 2018790.00798.00780.00785.25785.252,092
Jan 08, 2018749.00790.85743.20787.95787.95203,351
Jan 05, 2018746.95760.00743.20748.40748.40983
Jan 04, 2018735.00747.00729.00745.80745.80309
Jan 03, 2018749.00753.00730.00738.10738.10773
Jan 02, 2018748.50748.50730.45739.10739.10630
Jan 01, 2018765.00765.00746.05749.20749.20469
Dec 29, 2017754.15760.00746.70753.50753.50895
Dec 28, 2017754.10765.60754.10761.90761.90468
Dec 27, 2017762.00767.80758.05758.65758.65541
Dec 26, 2017759.00779.85750.20757.50757.501,118
Dec 22, 2017830.00830.00754.00759.00759.0015,786
Dec 21, 2017765.00765.00756.00759.00759.0055
Dec 20, 2017768.45790.00754.90775.35775.35695
Dec 19, 2017740.00766.95740.00759.40759.402,074
Dec 18, 2017758.90759.95732.00737.65737.65220,429
Dec 15, 2017754.55774.50740.00761.40761.40955
Dec 14, 2017740.00740.00723.00734.10734.10837
Dec 13, 2017742.00749.00738.60738.95738.95489
Dec 12, 2017741.95742.50735.05742.50742.50114
Dec 11, 2017749.10759.30738.05747.10747.10693
Dec 08, 2017736.70750.00736.00748.10748.10171
Dec 07, 2017740.00740.00729.10735.10735.10135,837
Dec 06, 2017770.20770.20725.00729.55729.55284,299
Dec 05, 2017743.45743.45743.45743.45743.45-
Dec 04, 2017750.95752.40741.00743.45743.45970
Dec 01, 2017752.00759.00739.55743.75743.752,803
Nov 30, 2017752.00762.00745.00752.10752.10423
Nov 29, 2017770.00771.25753.50760.85760.85476
Nov 28, 2017775.00778.00755.00769.60769.60156,426
Nov 27, 2017785.95790.00776.00783.95783.952,938
Nov 24, 2017798.50799.00790.00791.00791.00166
Nov 23, 2017796.05803.00796.05800.50800.5072
Nov 22, 2017805.00805.00786.00788.75788.75629
Nov 21, 2017791.80801.65784.75790.50790.50137
Nov 20, 2017785.00792.50778.15782.95782.9566
Nov 17, 2017790.00796.00785.00791.10791.10249
Nov 16, 2017778.10787.70774.00775.50775.50131
Nov 15, 2017779.00788.00775.00780.00780.00388
Nov 14, 2017786.00787.00766.00775.95775.95296
Nov 13, 2017795.00805.95765.00794.05794.05463
Nov 10, 2017798.50840.00798.00807.05807.051,695
Nov 09, 2017805.00810.00800.00806.85806.85494
Nov 08, 2017805.00811.85788.65804.30804.30810
Nov 07, 2017804.35808.00792.00804.70804.701,015
Nov 06, 2017802.25820.00802.00804.00804.00587
Nov 03, 2017841.50843.00798.10820.40820.401,525
Nov 02, 2017795.00894.15770.55832.80832.8011,735
Nov 01, 2017800.00804.60785.00801.55801.551,265
Oct 31, 2017799.00801.95776.00801.75801.751,285
Oct 30, 2017790.00800.00785.00785.00785.00239
Oct 27, 2017805.00810.00790.10804.30804.30228
Oct 26, 2017795.00818.00780.25788.95788.95802
Oct 25, 2017776.00797.00770.00790.00790.00296
Oct 24, 2017775.00785.00770.00785.00785.0016
Oct 23, 2017777.55782.00775.00782.00782.002
Oct 19, 2017784.20784.20761.05777.55777.55205
Oct 18, 2017788.50788.50756.25774.90774.904,771
Oct 17, 2017805.00805.00782.00783.30783.301,954
Oct 16, 2017804.40809.95795.00802.20802.20708
Oct 13, 2017795.00805.00794.00805.00805.0042
Oct 12, 2017805.00805.00782.10790.55790.55217
Oct 11, 2017813.00817.00790.20808.60808.60522
Oct 10, 2017806.15815.00806.15811.00811.00110
Oct 09, 2017810.00824.45781.10820.00820.00289
Oct 06, 2017820.00822.00807.05817.10817.1056
Oct 05, 2017801.00810.00801.00810.00810.0061
Oct 04, 2017809.95809.95800.00800.00800.00165
Oct 03, 2017810.00829.00795.00802.35802.351,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...