Skip to main content
Entertainment Network (India) Limited (NSE:ENIL)
India flag India · Delayed Price · Currency is INR
115.89
-0.92 (-0.79%)
Apr 29, 2026, 3:29 PM IST

NSE:ENIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026119.50119.50115.57117.79-0.84%339
Apr 28, 2026117.53118.30116.10116.81116.810.22%5,723
Apr 27, 2026116.18119.81115.10116.55116.550.32%6,973
Apr 24, 2026118.01118.99115.21116.18116.18-0.70%11,399
Apr 23, 2026117.89117.99116.10117.00117.000.03%3,371
Apr 22, 2026120.18120.22116.30116.97116.97-0.94%8,073
Apr 21, 2026119.50119.98117.11118.08118.08-0.85%7,809
Apr 20, 2026115.27122.00114.10119.09119.093.66%22,598
Apr 17, 2026117.95117.95114.00114.89114.89-1.66%18,136
Apr 16, 2026115.50119.69115.50116.83116.831.28%5,792
Apr 15, 2026110.11118.20109.20115.35115.355.85%36,702
Apr 13, 2026107.60110.00107.60108.97108.970.79%9,190
Apr 10, 2026107.14110.89104.50108.12108.121.42%16,711
Apr 9, 2026110.00110.00104.15106.61106.61-2.27%22,972
Apr 8, 2026107.60110.98107.16109.09109.093.11%9,758
Apr 7, 2026106.62107.36105.60105.80105.80-0.77%6,221
Apr 6, 2026101.74107.99101.36106.62106.626.45%20,198
Apr 2, 2026102.78103.0099.25100.16100.16-2.84%17,601
Apr 1, 2026104.99105.00102.79103.09103.093.57%13,447
Mar 30, 2026105.52125.0298.5799.5499.54-6.24%102,334
Mar 27, 2026105.50110.00105.25106.16106.160.24%37,135
Mar 25, 2026105.37109.00105.37105.91105.910.51%40,727
Mar 24, 2026105.23106.00105.00105.37105.370.34%16,797
Mar 23, 2026104.90106.24104.90105.01105.01-0.80%25,210
Mar 20, 2026106.38106.89105.50105.86105.860.32%8,470
Mar 19, 2026106.90106.90105.50105.52105.52-0.37%33,006
Mar 18, 2026106.61108.97105.50105.91105.910.20%19,130
Mar 17, 2026106.43106.43104.72105.70105.700.19%20,173
Mar 16, 2026106.60106.60105.50105.50105.50-5,694
Mar 13, 2026107.23107.23105.40105.50105.50-1.21%22,440
Mar 12, 2026105.60107.39105.50106.79106.790.95%13,696
Mar 11, 2026106.41106.99105.50105.79105.790.21%14,694
Mar 10, 2026105.50106.80105.50105.57105.57-0.58%6,270
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