NSE: ENTERO | Series: EQ
-
LTP
1,411.50
-58.40 (-3.97 %) -
Open
1,489.90
1,339.00 -
High
1,489.90
1,477.95 -
Low
1,401.50
1,339.00 -
Close
1,423.40
1,469.90 -
52W High
1,584.25
07 Nov, 2024 -
52W Low
1,268.00
25 Nov, 2024
Upper Circuit: 1,763.88
Lower Circuit: 1,175.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,489.90 | 1,489.90 | 1,401.50 | 1,411.50 | 1,423.40 | -46.50 | -3.16 | 1,584.25 | 1,268.00 | 43,911 | 6.28 Crore | 8,545 |
| 19 Dec, 2024 | 1,339.00 | 1,477.95 | 1,339.00 | 1,468.00 | 1,469.90 | 0.60 | 0.04 | 1,584.25 | 1,268.00 | 77,543 | 11.20 Crore | 10,754 |
| 18 Dec, 2024 | 1,460.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,469.30 | 13.00 | 0.89 | 1,584.25 | 1,268.00 | 35,229 | 5.17 Crore | 4,568 |
| 17 Dec, 2024 | 1,489.90 | 1,510.00 | 1,440.05 | 1,451.25 | 1,456.30 | -16.75 | -1.14 | 1,584.25 | 1,268.00 | 57,471 | 8.37 Crore | 7,698 |
| 16 Dec, 2024 | 1,462.75 | 1,490.00 | 1,460.00 | 1,470.00 | 1,473.05 | 9.35 | 0.64 | 1,584.25 | 1,268.00 | 56,017 | 8.26 Crore | 6,605 |
| 13 Dec, 2024 | 1,446.00 | 1,475.00 | 1,443.00 | 1,450.90 | 1,463.70 | 2.35 | 0.16 | 1,584.25 | 1,268.00 | 21,888 | 3.19 Crore | 4,194 |
| 12 Dec, 2024 | 1,445.00 | 1,470.00 | 1,429.45 | 1,470.00 | 1,461.35 | -5.35 | -0.36 | 1,584.25 | 1,268.00 | 27,252 | 3.96 Crore | 4,299 |
| 11 Dec, 2024 | 1,474.90 | 1,480.50 | 1,456.00 | 1,471.00 | 1,466.70 | 5.65 | 0.39 | 1,584.25 | 1,268.00 | 66,547 | 9.77 Crore | 9,772 |
| 10 Dec, 2024 | 1,455.50 | 1,483.90 | 1,446.00 | 1,456.60 | 1,461.05 | -11.25 | -0.76 | 1,584.25 | 1,268.00 | 61,595 | 9.01 Crore | 11,478 |
| 09 Dec, 2024 | 1,470.00 | 1,492.60 | 1,455.55 | 1,475.80 | 1,472.30 | 15.00 | 1.03 | 1,584.25 | 1,268.00 | 64,128 | 9.45 Crore | 8,668 |
| 06 Dec, 2024 | 1,425.35 | 1,475.00 | 1,425.35 | 1,445.50 | 1,457.30 | 31.95 | 2.24 | 1,584.25 | 1,268.00 | 56,025 | 8.17 Crore | 13,123 |
| 05 Dec, 2024 | 1,410.95 | 1,432.80 | 1,401.00 | 1,418.45 | 1,425.35 | 19.05 | 1.35 | 1,584.25 | 1,268.00 | 40,534 | 5.76 Crore | 7,469 |
| 04 Dec, 2024 | 1,368.95 | 1,444.35 | 1,355.10 | 1,420.00 | 1,406.30 | 39.35 | 2.88 | 1,584.25 | 1,268.00 | 115,557 | 16.07 Crore | 14,547 |
| 03 Dec, 2024 | 1,362.80 | 1,379.85 | 1,355.15 | 1,368.70 | 1,366.95 | 12.70 | 0.94 | 1,584.25 | 1,268.00 | 26,956 | 3.68 Crore | 3,934 |
| 02 Dec, 2024 | 1,350.00 | 1,365.00 | 1,334.20 | 1,349.80 | 1,354.25 | 1.45 | 0.11 | 1,584.25 | 1,268.00 | 32,438 | 4.38 Crore | 7,430 |
| 29 Nov, 2024 | 1,349.90 | 1,375.00 | 1,319.70 | 1,343.35 | 1,352.80 | 6.95 | 0.52 | 1,584.25 | 1,268.00 | 31,613 | 4.25 Crore | 6,663 |
| 28 Nov, 2024 | 1,333.00 | 1,370.00 | 1,326.20 | 1,345.00 | 1,345.85 | 18.35 | 1.38 | 1,584.25 | 1,268.00 | 24,917 | 3.36 Crore | 5,049 |
| 27 Nov, 2024 | 1,311.15 | 1,339.95 | 1,310.00 | 1,326.50 | 1,327.50 | 14.80 | 1.13 | 1,584.25 | 1,268.00 | 45,101 | 5.99 Crore | 10,110 |
| 26 Nov, 2024 | 1,291.00 | 1,334.70 | 1,290.15 | 1,310.00 | 1,312.70 | -8.10 | -0.61 | 1,584.25 | 1,268.00 | 52,396 | 6.84 Crore | 5,062 |
| 25 Nov, 2024 | 1,339.00 | 1,399.00 | 1,268.00 | 1,280.00 | 1,320.80 | 17.95 | 1.38 | 1,584.25 | 1,268.00 | 437,563 | 58.17 Crore | 32,647 |