ENRIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 2747.00 | 2860.00 | 2875.00 | 2702.00 | 4395833 | -3.25% |
| 18 Dec 2025 | 2839.40 | 2962.00 | 2964.40 | 2828.00 | 768526 | -4.45% |
| 17 Dec 2025 | 2971.70 | 2982.00 | 3012.40 | 2934.40 | 356990 | -0.27% |
| 16 Dec 2025 | 2979.80 | 2957.90 | 3024.20 | 2942.10 | 612192 | 1.16% |
| 15 Dec 2025 | 2945.60 | 2905.00 | 2999.00 | 2903.60 | 456360 | 1.80% |
| 12 Dec 2025 | 2893.60 | 2920.10 | 2954.30 | 2888.00 | 380471 | -0.41% |
| 11 Dec 2025 | 2905.40 | 2975.00 | 2975.00 | 2896.00 | 653327 | -3.03% |
| 10 Dec 2025 | 2996.30 | 3042.00 | 3078.90 | 2981.70 | 409895 | -1.20% |
| 09 Dec 2025 | 3032.80 | 2952.00 | 3042.70 | 2933.00 | 563954 | 2.67% |
| 08 Dec 2025 | 2953.80 | 3100.00 | 3119.80 | 2931.60 | 518818 | -4.66% |
| 05 Dec 2025 | 3098.20 | 3118.00 | 3138.00 | 3075.00 | 372926 | -0.08% |
| 04 Dec 2025 | 3100.70 | 3150.00 | 3190.00 | 3090.00 | 305254 | -1.58% |
| 03 Dec 2025 | 3150.50 | 3200.00 | 3214.00 | 3123.50 | 274280 | -1.37% |
| 02 Dec 2025 | 3194.30 | 3145.00 | 3197.70 | 3139.40 | 443633 | 1.70% |
| 01 Dec 2025 | 3140.90 | 3170.00 | 3174.50 | 3114.00 | 258130 | -0.59% |
| 28 Nov 2025 | 3159.60 | 3134.80 | 3239.00 | 3118.00 | 961631 | 1.54% |
| 27 Nov 2025 | 3111.60 | 3133.00 | 3152.10 | 3088.30 | 724788 | -0.07% |
| 26 Nov 2025 | 3113.70 | 3130.00 | 3156.90 | 3097.80 | 934038 | 0.52% |
| 25 Nov 2025 | 3097.50 | 3250.00 | 3294.00 | 3022.10 | 2473410 | -2.07% |
| 24 Nov 2025 | 3162.90 | 3348.00 | 3376.80 | 3073.60 | 14975777 | -5.10% |
| 21 Nov 2025 | 3332.90 | 3358.50 | 3384.00 | 3270.00 | 362284 | -0.39% |
| 20 Nov 2025 | 3346.00 | 3334.00 | 3388.10 | 3315.00 | 493812 | 0.94% |
| 19 Nov 2025 | 3314.90 | 3333.00 | 3392.00 | 3304.40 | 412298 | -1.02% |
| 18 Nov 2025 | 3348.90 | 3317.00 | 3380.00 | 3312.50 | 539522 | 1.60% |
| 17 Nov 2025 | 3296.10 | 3274.00 | 3312.60 | 3274.00 | 217701 | 1.18% |
| 14 Nov 2025 | 3257.60 | 3280.50 | 3303.00 | 3231.00 | 284739 | -1.24% |
| 13 Nov 2025 | 3298.50 | 3283.60 | 3318.00 | 3269.80 | 285944 | 0.45% |
| 12 Nov 2025 | 3283.60 | 3278.00 | 3300.00 | 3250.50 | 324320 | 1.09% |
| 11 Nov 2025 | 3248.20 | 3311.60 | 3328.60 | 3225.00 | 297925 | -1.03% |
| 10 Nov 2025 | 3282.10 | 3248.90 | 3309.90 | 3237.90 | 357564 | 1.67% |
| 07 Nov 2025 | 3228.20 | 3175.00 | 3243.20 | 3095.00 | 464412 | 1.34% |
| 06 Nov 2025 | 3185.60 | 3280.00 | 3304.00 | 3150.40 | 697833 | -1.84% |
| 04 Nov 2025 | 3245.40 | 3225.00 | 3298.00 | 3187.20 | 551946 | 1.22% |
| 03 Nov 2025 | 3206.30 | 3198.70 | 3237.00 | 3178.00 | 211143 | 0.65% |
| 31 Oct 2025 | 3185.60 | 3211.00 | 3248.00 | 3173.10 | 323249 | -0.65% |
| 30 Oct 2025 | 3206.50 | 3150.00 | 3216.00 | 3121.90 | 736839 | 2.30% |
| 29 Oct 2025 | 3134.30 | 3102.00 | 3149.90 | 3044.50 | 747722 | 1.06% |
| 28 Oct 2025 | 3101.30 | 3153.10 | 3155.00 | 3087.60 | 334524 | -1.65% |
| 27 Oct 2025 | 3153.40 | 3140.00 | 3165.20 | 3093.90 | 365706 | 0.48% |
| 24 Oct 2025 | 3138.40 | 3150.00 | 3185.00 | 3115.00 | 327942 | -0.11% |
| 23 Oct 2025 | 3141.90 | 3165.00 | 3200.00 | 3125.30 | 286511 | -0.09% |
| 21 Oct 2025 | 3144.70 | 3124.00 | 3159.00 | 3105.00 | 34372 | 1.42% |
| 20 Oct 2025 | 3100.80 | 3116.90 | 3148.00 | 3095.00 | 196576 | -0.51% |
| 17 Oct 2025 | 3116.70 | 3145.80 | 3158.80 | 3108.30 | 208531 | -0.74% |
| 16 Oct 2025 | 3139.90 | 3154.00 | 3181.70 | 3110.20 | 324000 | -0.14% |
| 15 Oct 2025 | 3144.20 | 3204.00 | 3204.00 | 3130.00 | 347219 | -1.66% |
| 14 Oct 2025 | 3197.30 | 3183.30 | 3210.00 | 3135.00 | 335064 | 0.44% |
| 13 Oct 2025 | 3183.40 | 3227.60 | 3246.00 | 3171.20 | 193664 | -1.61% |
| 10 Oct 2025 | 3235.50 | 3241.10 | 3260.00 | 3211.10 | 267763 | -0.17% |
| 09 Oct 2025 | 3241.10 | 3350.00 | 3350.00 | 3232.00 | 469760 | -3.02% |
| 08 Oct 2025 | 3342.20 | 3285.00 | 3353.00 | 3260.00 | 517546 | 1.82% |
| 07 Oct 2025 | 3282.30 | 3251.00 | 3356.00 | 3245.70 | 425040 | 1.42% |
| 06 Oct 2025 | 3236.40 | 3351.70 | 3369.80 | 3227.00 | 682384 | -3.61% |
| 03 Oct 2025 | 3357.70 | 3398.00 | 3435.00 | 3345.10 | 363956 | -1.22% |
| 01 Oct 2025 | 3399.20 | 3430.00 | 3446.90 | 3384.90 | 271735 | -0.98% |
| 30 Sep 2025 | 3432.80 | 3485.10 | 3514.80 | 3403.00 | 432263 | -2.22% |
| 29 Sep 2025 | 3510.60 | 3515.50 | 3573.70 | 3460.80 | 2644655 | -0.16% |
| 26 Sep 2025 | 3516.20 | 3516.00 | 3608.10 | 3476.00 | 616010 | -0.33% |
| 25 Sep 2025 | 3527.80 | 3499.10 | 3557.00 | 3472.00 | 487362 | 0.50% |
| 24 Sep 2025 | 3510.20 | 3610.00 | 3610.10 | 3469.90 | 698304 | -2.67% |
| 23 Sep 2025 | 3606.50 | 3566.00 | 3625.00 | 3515.90 | 839211 | 2.21% |
| 22 Sep 2025 | 3528.60 | 3433.00 | 3566.50 | 3432.90 | 792460 | 2.71% |
| 19 Sep 2025 | 3435.60 | 3470.00 | 3475.10 | 3411.00 | 584304 | -1.13% |
| 18 Sep 2025 | 3474.80 | 3509.90 | 3540.00 | 3468.70 | 435534 | -0.71% |
| 17 Sep 2025 | 3499.60 | 3462.90 | 3526.00 | 3425.00 | 551483 | 1.12% |
| 16 Sep 2025 | 3460.90 | 3415.00 | 3483.90 | 3414.90 | 294625 | 1.72% |
| 15 Sep 2025 | 3402.40 | 3400.00 | 3449.00 | 3393.00 | 440197 | 0.47% |
| 12 Sep 2025 | 3386.40 | 3375.00 | 3429.00 | 3352.10 | 381267 | 0.84% |
| 11 Sep 2025 | 3358.10 | 3391.70 | 3464.50 | 3340.60 | 418414 | -0.74% |
| 10 Sep 2025 | 3383.10 | 3470.00 | 3482.50 | 3335.00 | 706150 | -2.17% |
| 09 Sep 2025 | 3458.20 | 3499.10 | 3517.00 | 3430.00 | 284896 | -1.25% |
| 08 Sep 2025 | 3501.90 | 3425.80 | 3529.00 | 3418.00 | 220861 | 2.22% |
| 05 Sep 2025 | 3425.80 | 3399.00 | 3475.90 | 3385.30 | 194795 | 1.08% |
| 04 Sep 2025 | 3389.30 | 3470.00 | 3470.90 | 3361.20 | 314128 | -1.39% |
| 03 Sep 2025 | 3437.10 | 3531.00 | 3588.00 | 3425.00 | 319732 | -2.51% |
| 02 Sep 2025 | 3525.50 | 3510.00 | 3595.50 | 3510.00 | 446967 | 0.95% |
| 01 Sep 2025 | 3492.30 | 3375.00 | 3580.00 | 3375.00 | 720880 | 3.48% |
| 29 Aug 2025 | 3374.90 | 3439.90 | 3439.90 | 3356.50 | 265904 | -0.12% |
| 28 Aug 2025 | 3379.00 | 3339.90 | 3437.90 | 3321.10 | 736641 | 1.26% |
| 26 Aug 2025 | 3337.00 | 3378.90 | 3409.40 | 3325.00 | 323462 | -1.35% |
| 25 Aug 2025 | 3382.70 | 3399.00 | 3415.50 | 3356.70 | 417287 | 0.26% |
| 22 Aug 2025 | 3374.00 | 3305.50 | 3394.00 | 3304.10 | 572409 | 2.32% |
| 21 Aug 2025 | 3297.50 | 3305.00 | 3388.00 | 3280.00 | 618164 | 0.08% |
| 20 Aug 2025 | 3295.00 | 3205.00 | 3330.70 | 3190.00 | 824347 | 3.12% |
| 19 Aug 2025 | 3195.20 | 3175.00 | 3209.10 | 3156.00 | 316378 | 0.86% |
| 18 Aug 2025 | 3168.10 | 3151.00 | 3258.00 | 3142.50 | 1013198 | -0.16% |
| 14 Aug 2025 | 3173.30 | 3173.90 | 3207.00 | 3155.80 | 291868 | 0.34% |
| 13 Aug 2025 | 3162.40 | 3190.00 | 3203.10 | 3145.50 | 435126 | 0.49% |
| 12 Aug 2025 | 3147.10 | 3124.00 | 3218.10 | 3116.00 | 676128 | 1.11% |
| 11 Aug 2025 | 3112.60 | 3090.00 | 3164.90 | 3040.80 | 1120311 | 0.93% |
| 08 Aug 2025 | 3083.90 | 3200.00 | 3209.50 | 3074.70 | 569835 | -2.88% |
| 07 Aug 2025 | 3175.30 | 3161.80 | 3199.00 | 3117.50 | 576167 | 0.43% |
| 06 Aug 2025 | 3161.80 | 3275.00 | 3289.00 | 3141.00 | 628232 | -3.01% |
| 05 Aug 2025 | 3259.90 | 3370.00 | 3419.00 | 3240.10 | 1643505 | 0.81% |
| 04 Aug 2025 | 3233.60 | 3170.00 | 3249.80 | 3116.60 | 861099 | 2.04% |
| 01 Aug 2025 | 3168.80 | 3232.00 | 3247.90 | 3145.00 | 439298 | -2.13% |
| 31 Jul 2025 | 3237.90 | 3193.00 | 3277.10 | 3180.00 | 566282 | 0.34% |
| 30 Jul 2025 | 3226.90 | 3036.90 | 3275.00 | 3036.90 | 1303514 | 6.34% |
| 29 Jul 2025 | 3034.50 | 2991.00 | 3045.00 | 2962.00 | 623985 | 0.57% |
| 28 Jul 2025 | 3017.20 | 2976.80 | 3050.00 | 2930.00 | 753781 | 1.33% |
| 25 Jul 2025 | 2977.50 | 3003.00 | 3015.50 | 2958.00 | 343613 | -0.93% |
| 24 Jul 2025 | 3005.30 | 3012.00 | 3030.00 | 2980.00 | 485288 | -0.18% |
| 23 Jul 2025 | 3010.60 | 3045.00 | 3074.10 | 2976.00 | 461601 | -1.05% |
| 22 Jul 2025 | 3042.40 | 3064.00 | 3131.90 | 3030.00 | 401792 | -0.51% |
| 21 Jul 2025 | 3057.90 | 3034.00 | 3088.00 | 2995.60 | 364458 | 0.67% |
| 18 Jul 2025 | 3037.50 | 3060.40 | 3082.80 | 2990.00 | 505495 | -0.55% |
| 17 Jul 2025 | 3054.20 | 3130.00 | 3184.00 | 3030.40 | 758679 | -1.04% |
| 16 Jul 2025 | 3086.30 | 3051.90 | 3130.00 | 3005.00 | 767166 | 1.07% |
| 15 Jul 2025 | 3053.70 | 3072.00 | 3073.10 | 2966.10 | 884299 | -0.73% |
| 14 Jul 2025 | 3076.10 | 3176.70 | 3183.00 | 3043.50 | 894477 | -3.17% |
| 11 Jul 2025 | 3176.70 | 3144.70 | 3197.00 | 3099.00 | 1046411 | 1.16% |
| 10 Jul 2025 | 3140.30 | 3145.00 | 3230.00 | 3099.80 | 821004 | 0.44% |
| 09 Jul 2025 | 3126.50 | 3068.70 | 3160.00 | 3055.60 | 1519442 | 2.61% |
| 08 Jul 2025 | 3046.90 | 3030.00 | 3106.50 | 3022.10 | 1519432 | 1.56% |
| 07 Jul 2025 | 3000.10 | 2908.00 | 3068.70 | 2892.30 | 1958335 | 3.67% |
| 04 Jul 2025 | 2894.00 | 2935.00 | 2978.80 | 2880.00 | 654426 | -0.97% |
| 03 Jul 2025 | 2922.30 | 2948.00 | 2971.70 | 2881.00 | 650654 | -0.98% |
| 02 Jul 2025 | 2951.10 | 2960.00 | 2971.50 | 2876.70 | 568584 | -0.69% |
| 01 Jul 2025 | 2971.50 | 3000.00 | 3024.00 | 2916.00 | 536577 | -0.15% |
| 30 Jun 2025 | 2975.90 | 2924.90 | 2994.00 | 2892.20 | 601274 | 2.57% |
| 27 Jun 2025 | 2901.20 | 2860.00 | 2934.00 | 2840.00 | 663663 | 2.60% |
| 26 Jun 2025 | 2827.60 | 2753.00 | 2889.00 | 2753.00 | 3328114 | 0.91% |
| 25 Jun 2025 | 2802.10 | 2670.00 | 2835.90 | 2670.00 | 1348714 | 3.54% |
| 24 Jun 2025 | 2706.40 | 2611.00 | 2744.00 | 2526.20 | 2439573 | 3.46% |
| 23 Jun 2025 | 2615.80 | 2508.80 | 2721.00 | 2508.80 | 3288612 | -0.95% |
| 20 Jun 2025 | 2640.80 | 2635.00 | 2869.00 | 2610.00 | 10030400 | -3.44% |
