Skip to main content
Entertainment Network (India) Limited (NSE:ENIL)
India flag India · Delayed Price · Currency is INR
106.49
+0.30 (0.28%)
Mar 10, 2026, 9:58 AM IST

NSE:ENIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026104.00106.50104.00106.19106.190.64%11,520
Mar 6, 2026107.50107.50105.50105.51105.51-0.86%25,091
Mar 5, 2026105.50107.48105.50106.43106.430.81%24,749
Mar 4, 2026105.60105.99105.00105.58105.58-0.02%21,485
Mar 2, 2026104.00106.29104.00105.60105.60-0.33%12,405
Feb 27, 2026105.12107.32105.12105.95105.950.29%70,357
Feb 26, 2026105.58106.61105.50105.64105.640.06%17,338
Feb 25, 2026106.84108.50105.50105.58105.58-0.25%9,821
Feb 24, 2026107.70108.39105.50105.84105.84-0.22%7,666
Feb 23, 2026106.02107.41106.00106.07106.07-0.51%5,406
Feb 20, 2026108.60108.60106.00106.61106.61-2.23%4,835
Feb 19, 2026106.50109.98106.09109.04109.043.37%11,084
Feb 18, 2026106.26106.75105.25105.49105.49-0.51%26,734
Feb 17, 2026110.81110.88104.75106.03106.03-3.39%52,219
Feb 16, 2026109.24110.50108.11109.75109.751.62%27,062
Feb 13, 2026109.94109.94106.01108.00108.00-1.98%49,929
Feb 12, 2026110.61112.99109.40110.18110.18-0.05%19,483
Feb 11, 2026114.75114.79109.24110.24110.24-3.91%88,175
Feb 10, 2026113.03114.98112.11114.72114.722.51%14,312
Feb 9, 2026112.90114.29110.25111.91111.910.23%18,731
Feb 6, 2026113.94113.94110.60111.65111.65-1.66%5,587
Feb 5, 2026113.33114.99112.48113.53113.530.68%10,434
Feb 4, 2026110.05114.26110.05112.76112.761.77%16,322
Feb 3, 2026114.10117.00110.26110.80110.80-1.66%24,786
Feb 2, 2026111.46114.59110.06112.67112.671.09%11,629
Feb 1, 2026114.05114.99110.00111.46111.46-3.16%10,940
Jan 30, 2026112.00116.99112.00115.10115.101.73%7,145
Jan 29, 2026115.30116.06112.24113.14113.14-3.23%8,667
Jan 28, 2026117.77117.77114.05116.92116.922.42%14,612
Jan 27, 2026112.15117.00112.11114.16114.16-0.09%19,410
Jan 23, 2026112.61116.83112.00114.26114.260.43%8,159
Jan 22, 2026112.15114.00111.12113.77113.772.54%10,545
Jan 21, 2026112.49112.49107.09110.95110.95-1.37%34,822
Jan 20, 2026116.05116.97111.13112.49112.49-3.29%23,859
Jan 19, 2026115.15118.99114.11116.32116.32-1.10%15,756
Jan 16, 2026119.10120.17117.00117.61117.61-2.22%12,616
Jan 14, 2026117.06121.90116.61120.28120.281.92%32,850
Jan 13, 2026116.31118.98116.31118.01118.010.97%11,489
Jan 12, 2026116.60119.00115.38116.88116.88-1.48%8,780
Jan 9, 2026118.10120.75116.10118.63118.63-0.90%15,881
Jan 8, 2026119.00122.80119.00119.71119.71-0.34%29,664
Jan 7, 2026120.00121.50118.10120.12120.12-0.27%12,591
Jan 6, 2026121.64123.99118.43120.45120.45-0.68%29,679
Jan 5, 2026115.00122.00112.85121.28121.286.34%85,080
Jan 2, 2026112.10115.29112.00114.05114.051.43%40,770
Jan 1, 2026117.70117.70111.27112.44112.44-3.31%34,064
Dec 31, 2025112.91116.94112.91116.29116.293.52%24,786
Dec 30, 2025115.75115.75111.96112.34112.34-1.95%32,884
Dec 29, 2025112.29115.43111.75114.58114.581.93%50,866
Dec 26, 2025113.10119.99110.40112.41112.410.70%107,072
Dec 24, 2025112.00114.51109.95111.63111.63-0.25%76,790
Dec 23, 2025114.90118.00111.48111.91111.91-1.79%51,189
Dec 22, 2025112.35115.38112.07113.95113.951.37%20,093
Dec 19, 2025118.95118.95110.85112.41112.41-4.99%34,756
Dec 18, 2025112.32121.08111.61118.31118.315.97%27,831
Dec 17, 2025115.49115.51110.97111.65111.65-2.08%10,765
Dec 16, 2025115.50118.05113.74114.02114.02-0.13%18,091
Dec 15, 2025116.00118.49113.05114.17114.17-0.67%21,645
Dec 12, 2025114.00115.99114.00114.94114.940.26%16,454
Dec 11, 2025117.98126.09113.20114.64114.64-2.57%111,813
Dec 10, 2025117.00119.69116.01117.67117.67-0.19%7,671
Dec 9, 2025116.04119.00114.00117.89117.891.60%41,787
Dec 8, 2025119.00119.06115.11116.03116.03-1.64%17,105
Dec 5, 2025119.89120.00116.10117.96117.96-0.35%17,918
Dec 4, 2025121.00121.60118.05118.37118.37-1.18%12,735
Dec 3, 2025120.06121.00119.01119.78119.780.61%11,928
Dec 2, 2025121.00121.19117.02119.05119.05-1.73%20,787
Dec 1, 2025121.80124.29119.65121.15121.15-1.32%13,620
Nov 28, 2025124.01125.00122.50122.77122.77-1.37%9,914
Nov 27, 2025126.02127.12123.50124.48124.48-2.06%36,486
Nov 26, 2025127.63129.39125.25127.10127.10-0.85%12,957
Nov 25, 2025127.94128.99127.06128.19128.190.20%6,227
Nov 24, 2025128.10132.38127.00127.94127.94-2.05%13,455
Nov 21, 2025130.90133.66129.10130.62130.62-0.15%8,409
Nov 20, 2025132.70132.70129.52130.81130.81-0.15%6,753
Nov 19, 2025132.02134.10130.25131.01131.01-2.44%12,762
Nov 18, 2025130.72139.39130.72134.29134.291.39%28,286
Nov 17, 2025132.00133.28130.50132.45132.450.61%15,297
Nov 14, 2025129.60136.89129.60131.65131.650.05%35,382
Nov 13, 2025129.10134.07128.52131.58131.583.27%15,103
Nov 12, 2025129.00132.90126.55127.41127.41-1.99%70,226
Nov 11, 2025133.99133.99128.50130.00130.00-1.81%15,901
Nov 10, 2025132.25135.38131.20132.40132.40-1.44%7,257
Nov 7, 2025131.00135.90130.07134.34134.342.04%6,187
Nov 6, 2025138.00141.00130.61131.66131.66-2.69%60,949
Nov 4, 2025134.00136.89133.13135.30135.300.95%21,212
Nov 3, 2025134.51134.51132.15134.03134.030.56%11,309
Oct 31, 2025135.00135.97132.32133.29133.29-1.65%11,548
Oct 30, 2025139.00139.99133.47135.52135.52-1.43%101,465
Oct 29, 2025139.60139.60135.15137.48137.48-0.49%18,402
Oct 28, 2025139.32140.50137.31138.16138.16-0.69%12,713
Oct 27, 2025142.49142.49138.00139.12139.12-1.31%12,409
Oct 24, 2025140.11141.10139.00140.96140.960.14%20,095
Oct 23, 2025142.72142.79140.00140.76140.76-0.80%6,415
Oct 21, 2025143.20143.90139.79141.90141.900.25%3,928
Oct 20, 2025147.24147.24141.10141.54141.54-3.01%17,082
Oct 17, 2025144.99146.58142.25145.94145.940.79%11,779
Oct 16, 2025141.20145.98140.15144.79144.791.07%12,141
Oct 15, 2025144.80144.82141.37143.26143.26-0.62%10,072
Oct 14, 2025145.20146.68144.10144.15144.15-1.40%8,096