Entertainment Network (India) Limited ENIL

NSE · India · Consumer Services

INR 94.00-1.59 (-1.66%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 93.36	-2.33%	INR 96.00	INR 97.89	INR 92.55	21.15K
2026-09-30	INR 95.59	+0.27%	INR 96.99	INR 96.99	INR 95.05	12.29K
2026-09-29	INR 95.33	-0.71%	INR 98.74	INR 98.74	INR 95.12	9.93K
2026-09-28	INR 96.01	-3.09%	INR 101.99	INR 101.99	INR 95.66	42.64K
2026-09-25	INR 99.07	-0.59%	INR 99.00	INR 100.80	INR 97.85	9.30K
2026-09-24	INR 99.66	-0.51%	INR 100.02	INR 101.46	INR 99.65	4.81K
2026-09-23	INR 100.17	+0.53%	INR 99.50	INR 100.80	INR 99.15	2.11K
2026-09-22	INR 99.64	-0.39%	INR 100.90	INR 101.54	INR 99.10	16.51K
2026-09-21	INR 100.03	-1.84%	INR 101.90	INR 101.90	INR 99.60	9.03K
2026-09-18	INR 101.90	+1.04%	INR 100.00	INR 102.80	INR 99.50	13.77K
2026-09-17	INR 100.85	+0.51%	INR 101.00	INR 101.97	INR 100.11	4.33K
2026-09-16	INR 100.34	-0.06%	INR 101.90	INR 102.79	INR 99.26	7.61K
2026-09-15	INR 100.40	-0.83%	INR 103.80	INR 103.80	INR 99.61	9.59K
2026-09-14	INR 101.24	0.00%	INR 101.24	INR 101.24	INR 101.24	0
2026-09-11	INR 101.24	-0.49%	INR 101.68	INR 102.00	INR 99.02	8.26K
2026-09-10	INR 101.74	+1.01%	INR 100.25	INR 104.72	INR 100.25	11.08K
2026-09-09	INR 100.72	+0.51%	INR 101.00	INR 101.67	INR 99.00	33.25K
2026-09-08	INR 100.21	-1.12%	INR 101.40	INR 103.19	INR 99.57	73.28K
2026-09-07	INR 101.34	-1.28%	INR 102.65	INR 104.26	INR 101.03	17.85K
2026-09-04	INR 102.65	+3.05%	INR 99.67	INR 103.10	INR 99.67	27.34K
2026-09-03	INR 99.61	-0.67%	INR 101.00	INR 103.60	INR 99.45	113.08K
2026-09-02	INR 100.28	-0.67%	INR 101.01	INR 101.16	INR 100.00	8.96K
2026-09-01	INR 100.96	-0.99%	INR 101.99	INR 103.90	INR 100.20	28.32K
2026-08-31	INR 101.97	-2.78%	INR 105.06	INR 105.99	INR 101.00	22.98K
2026-08-28	INR 104.89	+0.46%	INR 104.98	INR 108.23	INR 103.00	20.43K
2026-08-27	INR 104.41	-2.41%	INR 108.06	INR 108.10	INR 103.50	12.68K
2026-08-26	INR 106.99	+4.71%	INR 103.90	INR 108.95	INR 103.90	61.11K
2026-08-25	INR 102.18	+1.16%	INR 101.77	INR 108.64	INR 101.25	218.93K
2026-08-24	INR 101.01	-1.34%	INR 102.13	INR 102.13	INR 100.75	74.86K
2026-08-21	INR 102.38	+0.77%	INR 103.63	INR 104.00	INR 101.00	73.14K
2026-08-20	INR 101.60	+0.11%	INR 103.99	INR 103.99	INR 101.00	23.93K
2026-08-19	INR 101.49	+0.62%	INR 100.86	INR 102.98	INR 100.86	15.96K
2026-08-18	INR 100.86	-0.16%	INR 102.97	INR 102.97	INR 100.50	72.97K
2026-08-17	INR 101.02	+0.01%	INR 103.00	INR 103.00	INR 100.80	31.46K
2026-08-14	INR 101.01	-0.08%	INR 102.93	INR 102.93	INR 100.60	33.40K
2026-08-13	INR 101.09	-0.24%	INR 101.04	INR 104.00	INR 100.86	49.48K
2026-08-12	INR 101.33	-0.26%	INR 102.02	INR 102.98	INR 100.50	51.25K
2026-08-11	INR 101.59	+0.10%	INR 103.00	INR 104.67	INR 100.50	57.70K
2026-08-10	INR 101.49	-0.58%	INR 101.50	INR 103.20	INR 101.00	59.24K
2026-08-07	INR 102.08	-4.16%	INR 108.10	INR 109.78	INR 101.00	96.38K
2026-08-06	INR 106.51	-2.52%	INR 109.10	INR 109.18	INR 106.00	16.93K
2026-08-05	INR 109.26	-0.31%	INR 108.10	INR 110.95	INR 108.04	15.56K
2026-08-04	INR 109.60	+0.73%	INR 114.90	INR 114.90	INR 108.61	12.49K
2026-08-03	INR 108.81	+0.75%	INR 108.00	INR 112.99	INR 107.52	22.98K
2026-07-31	INR 108.00	-0.52%	INR 108.56	INR 111.00	INR 107.40	9.41K
2026-07-30	INR 108.56	+0.69%	INR 106.29	INR 109.00	INR 106.26	11.25K
2026-07-29	INR 107.82	+1.82%	INR 106.41	INR 108.00	INR 105.51	7.50K
2026-07-28	INR 105.89	-0.16%	INR 105.62	INR 106.76	INR 105.50	11.64K
2026-07-27	INR 106.06	+0.41%	INR 106.10	INR 107.72	INR 105.61	8.04K
2026-07-24	INR 105.63	-0.86%	INR 107.07	INR 107.49	INR 105.50	6.31K
2026-07-23	INR 106.55	-0.43%	INR 106.16	INR 107.99	INR 106.00	5.67K
2026-07-22	INR 107.01	-0.15%	INR 108.50	INR 108.50	INR 106.50	6.11K
2026-07-21	INR 107.17	-1.22%	INR 108.81	INR 109.19	INR 106.52	9.26K
2026-07-20	INR 108.49	+0.79%	INR 108.00	INR 109.64	INR 107.00	7.27K
2026-07-17	INR 107.64	+1.91%	INR 105.62	INR 108.01	INR 105.62	11.91K
2026-07-16	INR 105.62	+0.09%	INR 106.98	INR 107.30	INR 105.50	19.23K
2026-07-15	INR 105.52	-0.74%	INR 109.00	INR 109.00	INR 105.50	26.68K
2026-07-14	INR 106.31	+0.31%	INR 107.16	INR 107.48	INR 105.40	211.96K
2026-07-13	INR 105.98	+0.11%	INR 107.00	INR 108.59	INR 105.55	9.68K
2026-07-10	INR 105.86	+0.34%	INR 105.80	INR 108.29	INR 105.53	12.64K
2026-07-09	INR 105.50	-1.22%	INR 107.00	INR 109.47	INR 105.26	104.89K
2026-07-08	INR 106.80	-4.13%	INR 111.40	INR 111.50	INR 105.65	17.68K
2026-07-07	INR 111.40	+3.68%	INR 107.41	INR 113.40	INR 107.41	27.66K
2026-07-06	INR 107.45	+2.53%	INR 104.00	INR 108.58	INR 104.00	17.37K
2026-07-03	INR 104.80	-0.96%	INR 106.00	INR 107.84	INR 104.02	192.95K
2026-07-02	INR 105.82	+0.28%	INR 107.00	INR 108.70	INR 105.45	233.05K
2026-07-01	INR 105.52	+0.35%	INR 105.34	INR 106.00	INR 104.02	19.09K
2026-06-30	INR 105.15	-0.82%	INR 106.02	INR 107.46	INR 104.20	9.80K
2026-06-29	INR 106.02	-2.23%	INR 111.90	INR 111.90	INR 105.90	14.36K
2026-06-26	INR 108.44	0.00%	INR 108.44	INR 108.44	INR 108.44	0
2026-06-25	INR 108.44	+0.56%	INR 111.47	INR 111.47	INR 107.41	3.38K
2026-06-24	INR 107.84	-0.46%	INR 110.00	INR 112.99	INR 107.40	11.44K
2026-06-23	INR 108.34	-2.33%	INR 110.66	INR 110.92	INR 108.00	10.54K
2026-06-22	INR 110.93	+0.31%	INR 111.99	INR 115.00	INR 110.48	9.25K
2026-06-19	INR 110.59	+2.67%	INR 109.95	INR 111.57	INR 105.83	24.14K
2026-06-18	INR 107.71	-0.43%	INR 107.05	INR 110.37	INR 107.05	27.20K
2026-06-17	INR 108.17	-1.66%	INR 110.95	INR 111.09	INR 107.51	20.60K
2026-06-16	INR 110.00	0.00%	INR 109.66	INR 114.56	INR 109.23	15.30K
2026-06-15	INR 110.00	+0.07%	INR 114.00	INR 114.00	INR 109.05	12.45K
2026-06-12	INR 109.92	+1.22%	INR 108.60	INR 113.39	INR 108.60	11.33K
2026-06-11	INR 108.59	-3.19%	INR 111.90	INR 112.89	INR 108.20	10.08K
2026-06-10	INR 112.17	-2.56%	INR 114.23	INR 114.99	INR 111.35	2.72K
2026-06-09	INR 115.12	-0.48%	INR 117.99	INR 117.99	INR 113.01	8.86K
2026-06-08	INR 115.68	+2.56%	INR 112.00	INR 124.00	INR 111.41	54.69K
2026-06-05	INR 112.79	+2.85%	INR 109.90	INR 115.65	INR 107.68	46.62K
2026-06-04	INR 109.66	+2.17%	INR 107.91	INR 110.00	INR 107.10	45.45K
2026-06-03	INR 107.33	-0.90%	INR 108.80	INR 109.00	INR 106.12	15.62K
2026-06-02	INR 108.30	+0.73%	INR 108.96	INR 109.00	INR 106.12	16.24K
2026-06-01	INR 107.52	-1.44%	INR 108.00	INR 109.91	INR 107.01	12.96K
2026-05-29	INR 109.09	-0.73%	INR 109.99	INR 111.00	INR 108.33	32.24K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 93.36	-2.33%	INR 96.00	INR 97.89	INR 92.55	21.15K
2026-09-30	INR 95.59	+0.27%	INR 96.99	INR 96.99	INR 95.05	12.29K
2026-09-29	INR 95.33	-0.71%	INR 98.74	INR 98.74	INR 95.12	9.93K
2026-09-28	INR 96.01	-3.09%	INR 101.99	INR 101.99	INR 95.66	42.64K
2026-09-25	INR 99.07	-0.59%	INR 99.00	INR 100.80	INR 97.85	9.30K
2026-09-24	INR 99.66	-0.51%	INR 100.02	INR 101.46	INR 99.65	4.81K
2026-09-23	INR 100.17	+0.53%	INR 99.50	INR 100.80	INR 99.15	2.11K
2026-09-22	INR 99.64	-0.39%	INR 100.90	INR 101.54	INR 99.10	16.51K
2026-09-21	INR 100.03	-1.84%	INR 101.90	INR 101.90	INR 99.60	9.03K
2026-09-18	INR 101.90	+1.04%	INR 100.00	INR 102.80	INR 99.50	13.77K
2026-09-17	INR 100.85	+0.51%	INR 101.00	INR 101.97	INR 100.11	4.33K
2026-09-16	INR 100.34	-0.06%	INR 101.90	INR 102.79	INR 99.26	7.61K
2026-09-15	INR 100.40	-0.83%	INR 103.80	INR 103.80	INR 99.61	9.59K
2026-09-14	INR 101.24	0.00%	INR 101.24	INR 101.24	INR 101.24	0
2026-09-11	INR 101.24	-0.49%	INR 101.68	INR 102.00	INR 99.02	8.26K
2026-09-10	INR 101.74	+1.01%	INR 100.25	INR 104.72	INR 100.25	11.08K
2026-09-09	INR 100.72	+0.51%	INR 101.00	INR 101.67	INR 99.00	33.25K
2026-09-08	INR 100.21	-1.12%	INR 101.40	INR 103.19	INR 99.57	73.28K
2026-09-07	INR 101.34	-1.28%	INR 102.65	INR 104.26	INR 101.03	17.85K
2026-09-04	INR 102.65	+3.05%	INR 99.67	INR 103.10	INR 99.67	27.34K
2026-09-03	INR 99.61	-0.67%	INR 101.00	INR 103.60	INR 99.45	113.08K
2026-09-02	INR 100.28	-0.67%	INR 101.01	INR 101.16	INR 100.00	8.96K
2026-09-01	INR 100.96	-0.99%	INR 101.99	INR 103.90	INR 100.20	28.32K
2026-08-31	INR 101.97	-2.78%	INR 105.06	INR 105.99	INR 101.00	22.98K
2026-08-28	INR 104.89	+0.46%	INR 104.98	INR 108.23	INR 103.00	20.43K
2026-08-27	INR 104.41	-2.41%	INR 108.06	INR 108.10	INR 103.50	12.68K
2026-08-26	INR 106.99	+4.71%	INR 103.90	INR 108.95	INR 103.90	61.11K
2026-08-25	INR 102.18	+1.16%	INR 101.77	INR 108.64	INR 101.25	218.93K
2026-08-24	INR 101.01	-1.34%	INR 102.13	INR 102.13	INR 100.75	74.86K
2026-08-21	INR 102.38	+0.77%	INR 103.63	INR 104.00	INR 101.00	73.14K
2026-08-20	INR 101.60	+0.11%	INR 103.99	INR 103.99	INR 101.00	23.93K
2026-08-19	INR 101.49	+0.62%	INR 100.86	INR 102.98	INR 100.86	15.96K
2026-08-18	INR 100.86	-0.16%	INR 102.97	INR 102.97	INR 100.50	72.97K
2026-08-17	INR 101.02	+0.01%	INR 103.00	INR 103.00	INR 100.80	31.46K
2026-08-14	INR 101.01	-0.08%	INR 102.93	INR 102.93	INR 100.60	33.40K
2026-08-13	INR 101.09	-0.24%	INR 101.04	INR 104.00	INR 100.86	49.48K
2026-08-12	INR 101.33	-0.26%	INR 102.02	INR 102.98	INR 100.50	51.25K
2026-08-11	INR 101.59	+0.10%	INR 103.00	INR 104.67	INR 100.50	57.70K
2026-08-10	INR 101.49	-0.58%	INR 101.50	INR 103.20	INR 101.00	59.24K
2026-08-07	INR 102.08	-4.16%	INR 108.10	INR 109.78	INR 101.00	96.38K
2026-08-06	INR 106.51	-2.52%	INR 109.10	INR 109.18	INR 106.00	16.93K
2026-08-05	INR 109.26	-0.31%	INR 108.10	INR 110.95	INR 108.04	15.56K
2026-08-04	INR 109.60	+0.73%	INR 114.90	INR 114.90	INR 108.61	12.49K
2026-08-03	INR 108.81	+0.75%	INR 108.00	INR 112.99	INR 107.52	22.98K
2026-07-31	INR 108.00	-0.52%	INR 108.56	INR 111.00	INR 107.40	9.41K
2026-07-30	INR 108.56	+0.69%	INR 106.29	INR 109.00	INR 106.26	11.25K
2026-07-29	INR 107.82	+1.82%	INR 106.41	INR 108.00	INR 105.51	7.50K
2026-07-28	INR 105.89	-0.16%	INR 105.62	INR 106.76	INR 105.50	11.64K
2026-07-27	INR 106.06	+0.41%	INR 106.10	INR 107.72	INR 105.61	8.04K
2026-07-24	INR 105.63	-0.86%	INR 107.07	INR 107.49	INR 105.50	6.31K
2026-07-23	INR 106.55	-0.43%	INR 106.16	INR 107.99	INR 106.00	5.67K
2026-07-22	INR 107.01	-0.15%	INR 108.50	INR 108.50	INR 106.50	6.11K
2026-07-21	INR 107.17	-1.22%	INR 108.81	INR 109.19	INR 106.52	9.26K
2026-07-20	INR 108.49	+0.79%	INR 108.00	INR 109.64	INR 107.00	7.27K
2026-07-17	INR 107.64	+1.91%	INR 105.62	INR 108.01	INR 105.62	11.91K
2026-07-16	INR 105.62	+0.09%	INR 106.98	INR 107.30	INR 105.50	19.23K
2026-07-15	INR 105.52	-0.74%	INR 109.00	INR 109.00	INR 105.50	26.68K
2026-07-14	INR 106.31	+0.31%	INR 107.16	INR 107.48	INR 105.40	211.96K
2026-07-13	INR 105.98	+0.11%	INR 107.00	INR 108.59	INR 105.55	9.68K
2026-07-10	INR 105.86	+0.34%	INR 105.80	INR 108.29	INR 105.53	12.64K
2026-07-09	INR 105.50	-1.22%	INR 107.00	INR 109.47	INR 105.26	104.89K
2026-07-08	INR 106.80	-4.13%	INR 111.40	INR 111.50	INR 105.65	17.68K
2026-07-07	INR 111.40	+3.68%	INR 107.41	INR 113.40	INR 107.41	27.66K
2026-07-06	INR 107.45	+2.53%	INR 104.00	INR 108.58	INR 104.00	17.37K
2026-07-03	INR 104.80	-0.96%	INR 106.00	INR 107.84	INR 104.02	192.95K
2026-07-02	INR 105.82	+0.28%	INR 107.00	INR 108.70	INR 105.45	233.05K
2026-07-01	INR 105.52	+0.35%	INR 105.34	INR 106.00	INR 104.02	19.09K
2026-06-30	INR 105.15	-0.82%	INR 106.02	INR 107.46	INR 104.20	9.80K
2026-06-29	INR 106.02	-2.23%	INR 111.90	INR 111.90	INR 105.90	14.36K
2026-06-26	INR 108.44	0.00%	INR 108.44	INR 108.44	INR 108.44	0
2026-06-25	INR 108.44	+0.56%	INR 111.47	INR 111.47	INR 107.41	3.38K
2026-06-24	INR 107.84	-0.46%	INR 110.00	INR 112.99	INR 107.40	11.44K
2026-06-23	INR 108.34	-2.33%	INR 110.66	INR 110.92	INR 108.00	10.54K
2026-06-22	INR 110.93	+0.31%	INR 111.99	INR 115.00	INR 110.48	9.25K
2026-06-19	INR 110.59	+2.67%	INR 109.95	INR 111.57	INR 105.83	24.14K
2026-06-18	INR 107.71	-0.43%	INR 107.05	INR 110.37	INR 107.05	27.20K
2026-06-17	INR 108.17	-1.66%	INR 110.95	INR 111.09	INR 107.51	20.60K
2026-06-16	INR 110.00	0.00%	INR 109.66	INR 114.56	INR 109.23	15.30K
2026-06-15	INR 110.00	+0.07%	INR 114.00	INR 114.00	INR 109.05	12.45K
2026-06-12	INR 109.92	+1.22%	INR 108.60	INR 113.39	INR 108.60	11.33K
2026-06-11	INR 108.59	-3.19%	INR 111.90	INR 112.89	INR 108.20	10.08K
2026-06-10	INR 112.17	-2.56%	INR 114.23	INR 114.99	INR 111.35	2.72K
2026-06-09	INR 115.12	-0.48%	INR 117.99	INR 117.99	INR 113.01	8.86K
2026-06-08	INR 115.68	+2.56%	INR 112.00	INR 124.00	INR 111.41	54.69K
2026-06-05	INR 112.79	+2.85%	INR 109.90	INR 115.65	INR 107.68	46.62K
2026-06-04	INR 109.66	+2.17%	INR 107.91	INR 110.00	INR 107.10	45.45K
2026-06-03	INR 107.33	-0.90%	INR 108.80	INR 109.00	INR 106.12	15.62K
2026-06-02	INR 108.30	+0.73%	INR 108.96	INR 109.00	INR 106.12	16.24K
2026-06-01	INR 107.52	-1.44%	INR 108.00	INR 109.91	INR 107.01	12.96K
2026-05-29	INR 109.09	-0.73%	INR 109.99	INR 111.00	INR 108.33	32.24K