NSE: ENTERO | Series: EQ
-
LTP
1,186.50
24.60 (2.12 %) -
Open
1,163.45
1,162.85 -
High
1,192.65
1,179.90 -
Low
1,155.80
1,143.15 -
Close
1,177.70
1,161.90 -
52W High
1,584.25
07 Nov, 2024 -
52W Low
1,105.15
25 Mar, 2025
Upper Circuit: 1,394.28
Lower Circuit: 929.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,163.45 | 1,192.65 | 1,155.80 | 1,186.50 | 1,177.70 | 15.80 | 1.36 | 1,584.25 | 1,105.15 | 78,443 | 9.20 Crore | 8,640 |
| 02 Apr, 2025 | 1,162.85 | 1,179.90 | 1,143.15 | 1,163.45 | 1,161.90 | 7.25 | 0.63 | 1,584.25 | 1,105.15 | 46,033 | 5.35 Crore | 6,510 |
| 01 Apr, 2025 | 1,152.00 | 1,162.00 | 1,139.55 | 1,155.00 | 1,154.65 | 17.65 | 1.55 | 1,584.25 | 1,105.15 | 38,074 | 4.40 Crore | 8,104 |
| 28 Mar, 2025 | 1,136.45 | 1,154.45 | 1,125.00 | 1,137.40 | 1,137.00 | 0.40 | 0.04 | 1,584.25 | 1,105.15 | 67,771 | 7.69 Crore | 13,638 |
| 27 Mar, 2025 | 1,130.95 | 1,145.50 | 1,115.15 | 1,145.50 | 1,136.60 | 9.40 | 0.83 | 1,584.25 | 1,105.15 | 73,696 | 8.35 Crore | 12,966 |
| 26 Mar, 2025 | 1,144.90 | 1,144.90 | 1,116.05 | 1,127.00 | 1,127.20 | -3.35 | -0.3 | 1,584.25 | 1,105.15 | 86,239 | 9.76 Crore | 21,784 |
| 25 Mar, 2025 | 1,160.00 | 1,160.05 | 1,105.15 | 1,131.15 | 1,130.55 | -17.35 | -1.51 | 1,584.25 | 1,105.15 | 177,954 | 20.07 Crore | 25,621 |
| 24 Mar, 2025 | 1,173.00 | 1,176.00 | 1,142.00 | 1,144.00 | 1,147.90 | -21.60 | -1.85 | 1,584.25 | 1,128.85 | 119,873 | 13.90 Crore | 13,762 |
| 21 Mar, 2025 | 1,171.00 | 1,182.35 | 1,158.40 | 1,168.50 | 1,169.50 | 4.35 | 0.37 | 1,584.25 | 1,128.85 | 28,492 | 3.34 Crore | 4,480 |
| 20 Mar, 2025 | 1,173.25 | 1,184.00 | 1,151.25 | 1,169.00 | 1,165.15 | 16.10 | 1.4 | 1,584.25 | 1,128.85 | 64,059 | 7.46 Crore | 8,842 |
| 19 Mar, 2025 | 1,163.20 | 1,174.90 | 1,128.85 | 1,146.00 | 1,149.05 | -3.80 | -0.33 | 1,584.25 | 1,128.85 | 79,325 | 9.14 Crore | 6,295 |
| 18 Mar, 2025 | 1,147.00 | 1,190.20 | 1,138.75 | 1,153.95 | 1,152.85 | 7.30 | 0.64 | 1,584.25 | 1,134.75 | 58,382 | 6.74 Crore | 5,560 |
| 17 Mar, 2025 | 1,179.90 | 1,186.35 | 1,134.75 | 1,140.00 | 1,145.55 | -28.45 | -2.42 | 1,584.25 | 1,134.75 | 27,861 | 3.22 Crore | 3,788 |
| 13 Mar, 2025 | 1,220.00 | 1,223.25 | 1,159.05 | 1,174.00 | 1,174.00 | -36.80 | -3.04 | 1,584.25 | 1,159.05 | 35,795 | 4.24 Crore | 3,894 |
| 12 Mar, 2025 | 1,216.65 | 1,250.00 | 1,201.00 | 1,217.00 | 1,210.80 | -1.80 | -0.15 | 1,584.25 | 1,197.95 | 54,676 | 6.64 Crore | 5,930 |
| 11 Mar, 2025 | 1,225.00 | 1,240.00 | 1,201.15 | 1,216.65 | 1,212.60 | -31.20 | -2.51 | 1,584.25 | 1,197.95 | 66,186 | 8.04 Crore | 10,816 |
| 10 Mar, 2025 | 1,274.45 | 1,300.00 | 1,235.70 | 1,236.00 | 1,243.80 | -43.50 | -3.38 | 1,584.25 | 1,197.95 | 40,412 | 5.04 Crore | 4,615 |
| 07 Mar, 2025 | 1,270.10 | 1,324.80 | 1,261.50 | 1,324.80 | 1,287.30 | 17.50 | 1.38 | 1,584.25 | 1,197.95 | 62,328 | 8.06 Crore | 10,643 |
| 06 Mar, 2025 | 1,264.00 | 1,278.00 | 1,240.35 | 1,270.10 | 1,269.80 | 24.50 | 1.97 | 1,584.25 | 1,197.95 | 79,340 | 10.06 Crore | 4,895 |
| 05 Mar, 2025 | 1,270.00 | 1,270.00 | 1,240.00 | 1,242.05 | 1,245.30 | -26.60 | -2.09 | 1,584.25 | 1,197.95 | 27,549 | 3.44 Crore | 4,036 |
| 04 Mar, 2025 | 1,233.95 | 1,282.30 | 1,203.00 | 1,280.00 | 1,271.90 | 35.70 | 2.89 | 1,584.25 | 1,197.95 | 50,474 | 6.35 Crore | 12,418 |