U.S. Markets closed

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


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
928.20-26.80 (-2.81%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017967.00979.45924.45928.20928.201,902
Jun 22, 2017908.05986.40908.05955.00955.0011,174
Jun 21, 2017919.30919.30902.00908.70908.7059
Jun 20, 2017920.00930.00907.00909.50909.5092
Jun 19, 2017948.95949.00905.10910.20910.20446
Jun 16, 2017927.00963.00925.00928.55928.55765
Jun 15, 2017930.00936.00887.00912.70912.708,133
Jun 14, 2017915.00935.00915.00922.85922.85414
Jun 13, 2017910.00924.90905.10910.00910.004,714
Jun 12, 2017919.95927.00895.00909.50909.501,443
Jun 09, 2017927.00927.00890.50904.55904.553,593
Jun 08, 2017905.25921.60880.00920.00920.001,716
Jun 07, 2017833.45909.90833.45905.20905.202,611
Jun 06, 2017858.20875.00842.00857.90857.902,026
Jun 05, 2017845.95927.00836.00858.20858.207,011
Jun 02, 2017821.00825.95811.55815.00815.00267
Jun 01, 2017809.90825.00800.10814.10814.10194
May 31, 2017810.00810.00793.55799.25799.25145
May 30, 2017740.00829.00740.00799.45799.45239,251
May 29, 2017755.00755.00745.65750.00750.0030,375
May 26, 2017750.00760.00750.00755.95755.95338
May 25, 2017758.25758.25745.45748.00748.0053
May 24, 2017758.00773.00715.00745.05745.055,904
May 23, 2017768.15776.15765.10766.35766.3562
May 22, 2017780.10780.10780.10780.10780.10-
May 19, 2017786.75790.00780.00780.10780.10592
May 18, 2017786.90787.05785.00787.05787.0541
May 17, 2017800.05800.05792.05792.05792.0552
May 16, 2017787.05816.00787.05811.10811.10159
May 15, 2017782.00790.00782.00790.00790.00460
May 12, 2017785.70794.95785.00786.00786.0051
May 11, 2017801.90802.30784.05785.25785.25622
May 10, 2017790.05800.00788.05800.00800.00119
May 09, 2017780.00790.00780.00787.10787.1013
May 08, 2017785.00794.00781.05785.75785.75102
May 05, 2017794.00799.95790.00790.00790.0033
May 04, 2017793.05799.00790.25796.50796.50345
May 03, 2017797.00802.35790.00801.65801.65139
May 02, 2017810.00810.05800.00801.00801.00492
Apr 28, 2017815.00815.00810.00810.00810.00234
Apr 27, 2017820.00823.30810.05812.00812.0087
Apr 26, 2017819.90831.00814.00820.60820.601,585
Apr 25, 2017824.00839.20824.00824.20824.2088
Apr 24, 2017815.05820.00811.05820.00820.0036
Apr 21, 2017823.90824.35818.00820.10820.10325
Apr 20, 2017815.00815.00810.10810.10810.102
Apr 19, 2017815.00819.00815.00819.00819.0010
Apr 18, 2017810.00844.00810.00811.60811.60562
Apr 17, 2017819.10837.70818.70835.95835.9561
Apr 13, 2017805.50821.00801.00819.10819.10625
Apr 12, 2017815.00815.00810.90812.90812.90110
Apr 11, 2017832.00832.00815.00815.40815.40142
Apr 10, 2017820.00832.90820.00831.95831.95856
Apr 07, 2017832.70832.70816.00816.05816.0520
Apr 06, 2017801.00841.00801.00840.25840.25257
Apr 05, 2017816.00837.95816.00835.60835.606
Apr 03, 2017844.00844.00813.00816.00816.00100
Mar 31, 2017825.00840.00820.00834.40834.40644
Mar 30, 2017816.00823.75815.00822.45822.45155
Mar 29, 2017823.45823.45811.00811.15811.15497
Mar 28, 2017819.10845.00818.00825.65825.65375
Mar 27, 2017810.05833.00810.05830.80830.80545
Mar 24, 2017824.10837.75807.00827.45827.45221
Mar 23, 2017824.10824.10824.10824.10824.10-
Mar 22, 2017811.35829.90810.45824.10824.10101
Mar 21, 2017818.80835.00810.45827.75827.75123
Mar 20, 2017813.40820.95810.00813.55813.5573
Mar 17, 2017828.00834.00790.00819.70819.701,718
Mar 16, 2017848.00848.00825.50829.05829.05355
Mar 15, 2017844.95870.00820.00847.60847.60713
Mar 14, 2017833.90844.00825.05832.05832.05643
Mar 10, 2017830.00850.00825.00833.90833.9035,756
Mar 09, 2017810.00845.00770.00832.00832.0021,992
Mar 08, 2017830.85850.00811.80815.00815.007,396
Mar 07, 2017830.00844.00806.30837.45837.452,394
Mar 06, 2017830.00855.00830.00837.55837.558,782
Mar 03, 2017825.35836.65825.10830.00830.002,671
Mar 02, 2017839.95844.00827.05834.50834.503,479
Mar 01, 2017833.00840.00820.05835.35835.35239
Feb 28, 2017800.00834.85800.00826.90826.90622
Feb 27, 2017773.55818.00773.55803.90803.901,588
Feb 23, 2017770.00778.00767.40773.55773.551,465
Feb 22, 2017787.95787.95771.00771.00771.00121
Feb 21, 2017786.00786.00778.00779.05779.05370
Feb 20, 2017807.10807.10782.00787.10787.10378
Feb 17, 2017818.85818.85791.80794.95794.95321
Feb 16, 2017805.00818.05805.00810.00810.00649
Feb 15, 2017824.25824.25788.00809.95809.951,728
Feb 14, 2017800.55824.00780.00815.65815.65482
Feb 13, 2017808.00817.00801.00813.55813.551,527
Feb 10, 2017805.30810.00805.30807.45807.45485
Feb 09, 2017812.00815.65805.00810.55810.553,027
Feb 08, 2017815.00815.00800.50805.00805.00103
Feb 07, 2017802.00820.30802.00806.65806.65337
Feb 06, 2017806.05825.00801.00820.20820.201,119
Feb 03, 2017800.00812.95800.00811.00811.0093
Feb 02, 2017788.05809.75788.05796.65796.65638
Feb 01, 2017777.00788.00772.45788.00788.0050,351
Jan 31, 2017780.00785.00776.10778.00778.00335
Jan 30, 2017765.00775.20760.00773.05773.05214
*Close price adjusted for dividends and splits.
Loading more data...