ENIL.NS - Entertainment Network (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2017770.10778.00764.00777.00777.001,259
Oct 23, 2017789.10789.10756.70778.20778.205,238
Oct 18, 2017790.50790.50756.30771.30771.30115,518
Oct 17, 2017800.80804.95785.20790.40790.404,198
Oct 16, 2017800.00817.95785.25807.55807.553,937
Oct 13, 2017808.00808.00790.30804.45804.456,249
Oct 12, 2017817.50817.50780.10790.75790.753,815
Oct 11, 2017820.00822.00810.10817.50817.501,663
Oct 10, 2017825.00825.00804.00814.50814.501,914
Oct 09, 2017829.95829.95812.10819.85819.851,611
Oct 06, 2017819.90830.00802.25819.50819.502,048
Oct 05, 2017801.30817.00800.00807.10807.101,902
Oct 04, 2017805.00814.80800.00802.80802.80857
Oct 03, 2017809.80823.00795.00808.20808.203,014
Sep 29, 2017811.55819.00795.80809.80809.802,214
Sep 28, 2017808.20819.00796.55806.70806.701,623
Sep 27, 2017795.10820.05785.85796.30796.305,338
Sep 26, 2017815.90815.90795.00799.90799.9098,709
Sep 25, 2017825.00825.00791.15804.40804.404,927
Sep 22, 2017833.00844.00813.05825.05825.053,763
Sep 21, 2017841.15841.15830.20832.75832.751,139
Sep 20, 2017840.00889.00822.50833.30833.304,130
Sep 19, 2017842.00850.00833.00839.20839.204,101
Sep 18, 2017847.00860.00838.00843.80843.8065,961
Sep 15, 2017849.50854.95836.60847.00847.001,214
Sep 14, 2017858.10860.00850.25853.40853.401,856
Sep 13, 2017858.90858.90835.00845.40845.401,517
Sep 12, 2017857.90859.65840.00847.15847.155,083
Sep 11, 2017879.50879.50840.50853.25853.253,070
Sep 08, 2017874.50879.50865.00872.90872.903,937
Sep 07, 2017874.25874.25862.05866.50866.509,208
Sep 06, 2017864.50874.35860.00861.40861.404,715
Sep 05, 2017850.05881.20850.00876.85876.853,553
Sep 04, 2017845.90859.90815.00851.15851.155,285
Sep 01, 2017836.20839.85825.00825.30825.301,371
Aug 31, 2017847.80847.80823.20831.35831.354,759
Aug 30, 2017821.00844.00819.00835.35835.352,557
Aug 29, 2017858.00863.90815.05826.30826.306,202
Aug 28, 2017845.65857.00837.10846.30846.302,080
Aug 24, 2017838.45859.00820.00845.65845.653,246
Aug 23, 2017792.00829.95792.00819.45819.452,661
Aug 22, 2017807.00807.00791.20800.00800.001,626
Aug 22, 20171 Dividend
Aug 21, 2017798.50805.00795.00799.70798.702,413
Aug 18, 2017799.00803.00786.90795.25794.262,421
Aug 17, 2017814.90814.90790.10795.45794.467,354
Aug 16, 2017810.05815.00796.10806.70805.691,755
Aug 14, 2017803.00814.95793.00810.05809.041,563
Aug 11, 2017804.90811.90782.00797.30796.303,852
Aug 10, 2017833.10840.00805.10817.25816.233,783
Aug 09, 2017838.05853.95835.00841.35840.306,251
Aug 08, 2017864.00872.70835.70841.70840.655,193
Aug 07, 2017875.00875.80864.00870.50869.413,608
Aug 04, 2017893.50893.50870.00876.90875.801,889
Aug 03, 2017910.00910.00868.00880.40879.3030,394
Aug 02, 2017912.20929.00889.00922.35921.2024,200
Aug 01, 2017919.00919.00902.00902.30901.173,531
Jul 31, 2017928.90928.90904.00911.85910.712,715
Jul 28, 2017926.45926.45895.00905.35904.223,116
Jul 27, 2017926.45926.45907.00911.70910.561,665
Jul 26, 2017930.00940.00914.00922.75921.604,575
Jul 25, 2017900.15934.35900.15930.00928.846,989
Jul 24, 2017928.95928.95897.15902.50901.373,883
Jul 21, 2017923.00937.75906.00911.75910.612,808
Jul 20, 2017915.00949.00909.65923.20922.054,961
Jul 19, 2017924.80924.80903.00905.30904.172,898
Jul 18, 2017926.00934.30895.00902.80901.676,779
Jul 17, 2017936.00944.85924.05932.05930.883,233
Jul 14, 2017936.00936.70920.00928.35927.193,805
Jul 13, 2017955.00955.00923.00928.30927.143,813
Jul 12, 2017960.00960.00930.10935.50934.335,869
Jul 11, 2017970.00980.00935.00938.30937.136,167
Jul 10, 2017960.00983.00960.00968.60967.391,163
Jul 07, 2017970.00980.00953.00957.95956.758,332
Jul 06, 2017993.95997.80960.00966.55965.3412,810
Jul 05, 2017960.001,005.00960.00969.30968.0935,811
Jul 04, 2017907.10985.00907.10957.95956.7540,800
Jul 03, 2017912.00922.00898.45915.00913.867,637
Jun 30, 2017921.90921.90892.50897.55896.434,681
Jun 29, 2017914.00930.00910.20913.20912.065,578
Jun 28, 2017890.50915.00872.05906.50905.377,620
Jun 27, 2017925.00927.00883.05887.70886.596,995
Jun 23, 2017966.90974.50918.05925.00923.8414,399
Jun 22, 2017914.00983.95900.20953.15951.9650,424
Jun 21, 2017922.45922.45900.25909.15908.012,349
Jun 20, 2017914.10929.00904.40907.90906.762,320
Jun 19, 2017936.10955.65905.40913.50912.364,237
Jun 16, 2017929.00966.00923.70933.40932.2320,014
Jun 15, 2017914.15939.90903.60913.90912.763,817
Jun 14, 2017901.00935.65901.00926.80925.646,065
Jun 13, 2017903.95919.90903.35914.65913.512,330
Jun 12, 2017904.00928.00900.00914.95913.8117,413
Jun 09, 2017919.00929.05901.40904.85903.727,911
Jun 08, 2017910.00920.00884.65918.85917.7012,958
Jun 07, 2017856.15910.00855.00905.10903.9751,268
Jun 06, 2017860.95885.00840.30856.15855.0812,834
Jun 05, 2017824.00931.80824.00857.85856.7876,881
Jun 02, 2017821.75828.00815.10816.25815.231,913
Jun 01, 2017810.00825.00800.00821.75820.7267,366
May 31, 2017813.00813.00785.00801.35800.352,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...