Skip to main content
Enterprise International Limited (BOM:526574)
India flag India · Delayed Price · Currency is INR
22.28
-1.17 (-4.99%)
At close: Apr 28, 2026

Enterprise International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1722.8521.1721.3421.34-4.22%292
Apr 28, 202622.2822.2822.2822.2822.28-4.99%89
Apr 27, 202623.4023.4923.4023.4523.454.78%112
Apr 23, 202623.0023.0021.1522.3822.381.36%1,083
Apr 20, 202622.0822.0822.0822.0822.080.45%225
Apr 17, 202619.9621.9819.9621.9821.984.67%1,067
Apr 16, 202621.0021.0021.0021.0021.00-1.73%102
Apr 15, 202622.0022.0021.3721.3721.37-4.98%250
Apr 10, 202620.8522.4920.7522.4922.493.12%1,201
Apr 9, 202621.8221.8221.8121.8121.81-4.97%800
Apr 8, 202622.9522.9522.9522.9522.954.99%811
Apr 7, 202621.8621.8621.8621.8621.86-216
Apr 6, 202621.8621.8621.8621.8621.86-1
Mar 25, 202621.8621.8621.8621.8621.86-0.46%21
Mar 24, 202621.9922.5919.3521.9621.966.81%1,274
Mar 23, 202620.6024.1820.0020.5620.56-6.50%2,519
Mar 20, 202622.1322.1319.0021.9921.999.24%286
Mar 17, 202620.1420.1420.1320.1320.132.18%125
Mar 16, 202619.7019.7019.7019.7019.70-5
Mar 13, 202619.7019.7019.7019.7019.70-6.19%3
Mar 10, 202621.4621.4620.2021.0021.00-2.60%102
Mar 9, 202621.5621.5621.5621.5621.56-2.00%2
Mar 6, 202620.2123.5720.2122.0022.002.66%440
Mar 5, 202621.6521.6521.4021.4321.43-0.09%973
Mar 4, 202622.0025.8421.3221.4521.45-9.42%545
Mar 2, 202619.8523.6919.8423.6823.689.33%156
Feb 27, 202624.0524.0521.5021.6621.66-4.79%100
Feb 26, 202622.7522.7522.7522.7522.759.80%100
Feb 25, 202620.3523.5520.2020.7220.72-3.63%1,643
Feb 24, 202622.0122.0121.5021.5021.50-2.32%123
Feb 23, 202622.0122.0122.0122.0122.01-0.50%96
Feb 20, 202622.7122.7122.1122.1222.12-2.60%23
Feb 19, 202626.5926.5922.5022.7122.71-6.16%342
Feb 18, 202622.0024.2020.9024.2024.2010.00%753
Feb 16, 202621.8522.0021.4122.0022.000.69%169
Feb 13, 202621.8521.8521.8521.8521.85-1
Feb 9, 202621.7921.8521.7921.8521.850.28%160
Feb 5, 202620.9022.0020.9021.7921.79-0.95%50
Feb 4, 202622.0022.0022.0022.0022.00-3.47%1
Feb 3, 202620.7022.7920.7022.7922.794.97%705
Feb 2, 202621.8121.8121.7121.7121.71-0.46%300
Feb 1, 202622.8522.8520.8321.8121.810.18%234
Jan 30, 202622.4423.3921.3521.7721.77-2.99%238
Jan 29, 202622.0523.3421.5322.4422.44-0.75%5
Jan 28, 202624.5024.5022.6122.6122.61-5.00%22
Jan 27, 202624.0024.7523.8023.8023.80-0.34%15
Jan 23, 202624.2524.2523.8823.8823.880.38%2
Jan 22, 202623.8923.8923.7923.7923.793.43%2
Jan 21, 202624.2124.2123.0023.0023.00-5.00%9
Jan 20, 202625.5025.5024.2124.2124.21-4.98%87
Jan 19, 202625.6325.6325.0025.4825.484.34%21
Jan 16, 202624.5424.5424.4224.4224.422.05%104
Jan 14, 202624.6724.6722.4123.9323.931.66%21
Jan 12, 202625.0025.0023.5123.5423.54-4.73%64
Jan 9, 202623.5024.7123.5024.7124.714.93%101
Jan 8, 202623.5523.5523.5523.5523.552.39%1
Jan 7, 202623.1223.1222.0423.0023.004.45%383
Jan 6, 202624.2624.2622.0122.0222.02-4.72%266
Jan 5, 202623.1124.2523.0723.1123.11-4.82%487
Jan 2, 202625.5525.5524.2824.2824.28-4.97%469
Jan 1, 202626.5026.5025.5525.5525.550.12%4
Dec 31, 202526.3526.3524.7025.5225.52-1.81%68
Dec 30, 202528.7028.7025.9925.9925.99-4.97%122
Dec 29, 202526.5127.7426.5127.3527.35-1.97%9
Dec 26, 202529.6629.6624.5027.9027.903.41%1,356
Dec 24, 202526.8526.9824.1626.9826.987.36%951
Dec 23, 202528.5528.5524.3125.1325.13-6.93%229
Dec 22, 202524.5127.6624.5127.0027.007.27%354
Dec 19, 202525.2526.5024.2725.1725.17-6.60%859
Dec 18, 202526.3527.0922.6826.9526.959.33%1,439
Dec 17, 202528.0328.0324.1324.6524.65-7.26%635
Dec 16, 202527.4827.4824.0526.5826.585.06%97
Dec 15, 202523.0025.3021.8125.3025.3010.00%3,327
Dec 12, 202523.0025.3021.8223.0023.00-4.09%637
Dec 11, 202521.6523.9821.0623.9823.983.81%114
Dec 10, 202523.1023.1021.1323.1023.10-25
Dec 9, 202525.0026.1423.1023.1023.10-2.82%1,343
Dec 8, 202523.7723.7723.0023.7723.7710.00%2,013
Dec 5, 202521.6121.6121.6121.6121.619.97%332
Dec 4, 202519.6519.6519.6519.6519.654.97%171
Dec 3, 202518.6120.4818.6118.7218.72-4.05%743
Dec 2, 202519.4219.5119.4219.5119.510.05%90
Dec 1, 202520.0921.0819.5019.5019.50-2.89%211
Nov 28, 202521.0021.0020.0820.0820.08-4.38%100
Nov 26, 202522.8422.8421.0021.0021.00-3.49%48
Nov 25, 202522.5222.5220.4021.7621.761.45%435
Nov 24, 202521.4521.4521.4521.4521.454.99%1,687
Nov 21, 202520.6221.6520.0120.4320.43-0.92%272
Nov 20, 202521.7522.7020.6020.6220.62-4.76%548
Nov 19, 202521.5521.6519.6221.6521.655.00%271
Nov 18, 202520.7721.3719.4220.6220.621.28%426
Nov 17, 202521.2522.4120.3620.3620.36-4.64%594
Nov 14, 202521.0923.2921.0921.3521.35-3.79%294
Nov 13, 202520.7222.9020.7222.1922.191.74%267
Nov 12, 202521.8121.8121.8121.8121.81-10
Nov 11, 202522.7522.7521.7121.8121.81-4.13%72
Nov 10, 202522.7523.8822.7522.7522.75-13
Nov 7, 202522.0022.7520.6522.7522.754.98%1,894
Nov 6, 202522.6323.6021.5021.6721.67-4.24%1,381
Nov 4, 202524.9424.9422.6122.6322.63-4.92%2,375