Entero Healthcare Solutions Limited ENTERO
NSE · India · Distribution Services
INR 1,680.80-28.10 (-1.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,708.90 | -3.17% | INR 1,764.90 | INR 1,775.30 | INR 1,701.00 | 78.34K |
| 2026-09-29 | INR 1,764.90 | -1.41% | INR 1,780.00 | INR 1,797.80 | INR 1,745.80 | 120.36K |
| 2026-09-28 | INR 1,790.10 | -1.74% | INR 1,805.00 | INR 1,821.70 | INR 1,746.20 | 183.55K |
| 2026-09-25 | INR 1,821.80 | -1.64% | INR 1,854.00 | INR 1,855.20 | INR 1,809.00 | 110.43K |
| 2026-09-24 | INR 1,852.20 | +0.53% | INR 1,835.00 | INR 1,875.00 | INR 1,780.00 | 247.59K |
| 2026-09-23 | INR 1,842.50 | +0.04% | INR 1,853.90 | INR 1,867.00 | INR 1,821.90 | 164.84K |
| 2026-09-22 | INR 1,841.80 | +2.58% | INR 1,804.50 | INR 1,865.10 | INR 1,782.50 | 262.29K |
| 2026-09-21 | INR 1,795.50 | +3.65% | INR 1,748.00 | INR 1,800.00 | INR 1,740.90 | 268.43K |
| 2026-09-18 | INR 1,732.30 | +3.94% | INR 1,669.90 | INR 1,737.80 | INR 1,669.90 | 244.66K |
| 2026-09-17 | INR 1,666.60 | -3.76% | INR 1,740.50 | INR 1,786.90 | INR 1,610.80 | 1.23M |
| 2026-09-16 | INR 1,731.80 | -3.90% | INR 1,785.10 | INR 1,800.30 | INR 1,666.80 | 236.41K |
| 2026-09-15 | INR 1,802.10 | -0.73% | INR 1,812.00 | INR 1,825.40 | INR 1,730.00 | 144.36K |
| 2026-09-11 | INR 1,815.40 | +1.25% | INR 1,792.90 | INR 1,840.40 | INR 1,792.90 | 98.79K |
| 2026-09-10 | INR 1,792.90 | -1.94% | INR 1,835.70 | INR 1,850.00 | INR 1,779.70 | 166.18K |
| 2026-09-09 | INR 1,828.30 | -1.27% | INR 1,856.00 | INR 1,890.50 | INR 1,812.00 | 90.73K |
| 2026-09-08 | INR 1,851.80 | -2.45% | INR 1,895.10 | INR 1,920.00 | INR 1,841.20 | 114.51K |
| 2026-09-07 | INR 1,898.40 | +3.87% | INR 1,857.00 | INR 1,920.00 | INR 1,835.00 | 322.28K |
| 2026-09-04 | INR 1,827.60 | -1.10% | INR 1,848.00 | INR 1,868.90 | INR 1,811.10 | 96.17K |
| 2026-09-03 | INR 1,848.00 | +2.82% | INR 1,810.00 | INR 1,863.00 | INR 1,795.20 | 198.00K |
| 2026-09-02 | INR 1,797.40 | -0.42% | INR 1,805.70 | INR 1,834.00 | INR 1,785.30 | 166.97K |
| 2026-09-01 | INR 1,805.00 | -0.27% | INR 1,807.80 | INR 1,829.00 | INR 1,790.10 | 116.12K |
| 2026-08-31 | INR 1,809.90 | +0.07% | INR 1,798.50 | INR 1,841.50 | INR 1,742.60 | 638.56K |
| 2026-08-28 | INR 1,808.60 | +3.14% | INR 1,749.60 | INR 1,838.00 | INR 1,745.20 | 815.74K |
| 2026-08-27 | INR 1,753.50 | +6.40% | INR 1,639.00 | INR 1,786.40 | INR 1,625.10 | 1.28M |
| 2026-08-26 | INR 1,648.00 | +0.92% | INR 1,633.00 | INR 1,664.90 | INR 1,620.00 | 305.87K |
| 2026-08-25 | INR 1,633.00 | +6.75% | INR 1,595.00 | INR 1,667.00 | INR 1,535.10 | 2.23M |
| 2026-08-24 | INR 1,529.80 | +7.46% | INR 1,432.00 | INR 1,575.00 | INR 1,413.20 | 1.19M |
| 2026-08-21 | INR 1,423.60 | +1.08% | INR 1,407.70 | INR 1,430.00 | INR 1,394.10 | 103.39K |
| 2026-08-20 | INR 1,408.40 | +1.56% | INR 1,388.50 | INR 1,416.90 | INR 1,388.50 | 59.40K |
| 2026-08-19 | INR 1,386.80 | -1.52% | INR 1,420.00 | INR 1,420.00 | INR 1,380.60 | 77.95K |
| 2026-08-18 | INR 1,408.20 | +0.47% | INR 1,400.00 | INR 1,433.40 | INR 1,384.00 | 113.69K |
| 2026-08-17 | INR 1,401.60 | -1.06% | INR 1,448.00 | INR 1,448.00 | INR 1,393.80 | 59.54K |
| 2026-08-14 | INR 1,416.60 | -2.17% | INR 1,456.80 | INR 1,462.00 | INR 1,411.70 | 66.87K |
| 2026-08-13 | INR 1,448.00 | +1.95% | INR 1,426.50 | INR 1,467.80 | INR 1,421.10 | 228.09K |
| 2026-08-12 | INR 1,420.30 | -0.48% | INR 1,425.10 | INR 1,459.80 | INR 1,406.40 | 234.70K |
| 2026-08-11 | INR 1,427.20 | +8.52% | INR 1,363.90 | INR 1,439.00 | INR 1,328.30 | 613.77K |
| 2026-08-10 | INR 1,315.10 | +5.83% | INR 1,333.00 | INR 1,426.30 | INR 1,300.00 | 1.41M |
| 2026-08-07 | INR 1,242.70 | +0.02% | INR 1,238.00 | INR 1,266.00 | INR 1,230.00 | 46.03K |
| 2026-08-06 | INR 1,242.50 | -1.29% | INR 1,275.00 | INR 1,275.00 | INR 1,226.00 | 65.28K |
| 2026-08-05 | INR 1,258.80 | +2.24% | INR 1,249.70 | INR 1,279.20 | INR 1,235.00 | 191.82K |
| 2026-08-04 | INR 1,231.20 | -0.16% | INR 1,231.00 | INR 1,293.30 | INR 1,224.10 | 197.02K |
| 2026-08-03 | INR 1,233.20 | -0.86% | INR 1,264.50 | INR 1,264.50 | INR 1,231.00 | 70.96K |
| 2026-07-31 | INR 1,243.90 | +0.07% | INR 1,243.10 | INR 1,272.00 | INR 1,233.50 | 43.59K |
| 2026-07-30 | INR 1,243.00 | +1.70% | INR 1,222.20 | INR 1,252.00 | INR 1,207.20 | 68.05K |
| 2026-07-29 | INR 1,222.20 | -1.10% | INR 1,235.80 | INR 1,255.50 | INR 1,215.30 | 41.90K |
| 2026-07-28 | INR 1,235.80 | -2.95% | INR 1,273.40 | INR 1,281.00 | INR 1,230.50 | 34.92K |
| 2026-07-27 | INR 1,273.40 | +3.56% | INR 1,244.00 | INR 1,277.90 | INR 1,217.00 | 165.84K |
| 2026-07-24 | INR 1,229.60 | +1.90% | INR 1,183.00 | INR 1,235.10 | INR 1,183.00 | 67.40K |
| 2026-07-23 | INR 1,206.70 | -2.63% | INR 1,239.30 | INR 1,239.30 | INR 1,180.00 | 106.04K |
| 2026-07-22 | INR 1,239.30 | +1.78% | INR 1,225.00 | INR 1,245.00 | INR 1,196.30 | 104.86K |
| 2026-07-21 | INR 1,217.60 | +2.35% | INR 1,190.00 | INR 1,225.30 | INR 1,187.50 | 34.86K |
| 2026-07-20 | INR 1,189.70 | +1.34% | INR 1,174.00 | INR 1,200.00 | INR 1,170.10 | 63.68K |
| 2026-07-17 | INR 1,174.00 | -2.60% | INR 1,205.00 | INR 1,211.60 | INR 1,169.10 | 53.40K |
| 2026-07-16 | INR 1,205.40 | -2.09% | INR 1,244.30 | INR 1,244.30 | INR 1,198.80 | 95.08K |
| 2026-07-15 | INR 1,231.10 | -0.85% | INR 1,240.00 | INR 1,250.00 | INR 1,220.00 | 51.75K |
| 2026-07-14 | INR 1,241.60 | -0.02% | INR 1,248.40 | INR 1,250.00 | INR 1,219.50 | 81.44K |
| 2026-07-13 | INR 1,241.80 | +2.55% | INR 1,195.00 | INR 1,250.00 | INR 1,195.00 | 53.74K |
| 2026-07-10 | INR 1,210.90 | -0.45% | INR 1,229.10 | INR 1,253.30 | INR 1,203.00 | 91.79K |
| 2026-07-09 | INR 1,216.40 | +3.75% | INR 1,172.40 | INR 1,222.20 | INR 1,164.70 | 85.21K |
| 2026-07-08 | INR 1,172.40 | -3.12% | INR 1,210.00 | INR 1,210.00 | INR 1,167.80 | 39.72K |
| 2026-07-07 | INR 1,210.10 | +1.38% | INR 1,193.60 | INR 1,222.60 | INR 1,185.20 | 48.80K |
| 2026-07-06 | INR 1,193.60 | -1.55% | INR 1,212.40 | INR 1,224.10 | INR 1,190.00 | 49.71K |
| 2026-07-03 | INR 1,212.40 | +1.52% | INR 1,200.00 | INR 1,228.50 | INR 1,193.00 | 87.12K |
| 2026-07-02 | INR 1,194.30 | +0.40% | INR 1,200.00 | INR 1,200.00 | INR 1,182.00 | 34.26K |
| 2026-07-01 | INR 1,189.50 | -0.04% | INR 1,190.00 | INR 1,214.90 | INR 1,181.20 | 52.74K |
| 2026-06-30 | INR 1,190.00 | -0.84% | INR 1,200.10 | INR 1,210.50 | INR 1,180.80 | 56.89K |
| 2026-06-29 | INR 1,200.10 | +1.67% | INR 1,178.00 | INR 1,213.40 | INR 1,162.00 | 96.80K |
| 2026-06-26 | INR 1,180.40 | 0.00% | INR 1,180.40 | INR 1,180.40 | INR 1,180.40 | 0 |
| 2026-06-25 | INR 1,180.40 | +1.47% | INR 1,172.60 | INR 1,197.90 | INR 1,145.20 | 162.22K |
| 2026-06-24 | INR 1,163.30 | +6.92% | INR 1,093.40 | INR 1,198.00 | INR 1,090.00 | 636.17K |
| 2026-06-23 | INR 1,088.00 | -0.56% | INR 1,100.00 | INR 1,102.10 | INR 1,082.00 | 86.48K |
| 2026-06-22 | INR 1,094.10 | +0.43% | INR 1,089.40 | INR 1,100.20 | INR 1,087.50 | 88.55K |
| 2026-06-19 | INR 1,089.40 | -1.46% | INR 1,105.00 | INR 1,117.70 | INR 1,085.00 | 112.16K |
| 2026-06-18 | INR 1,105.50 | -0.35% | INR 1,110.00 | INR 1,115.00 | INR 1,101.60 | 51.12K |
| 2026-06-17 | INR 1,109.40 | -0.65% | INR 1,130.00 | INR 1,130.00 | INR 1,102.10 | 68.35K |
| 2026-06-16 | INR 1,116.70 | -0.51% | INR 1,130.00 | INR 1,137.00 | INR 1,111.00 | 107.95K |
| 2026-06-15 | INR 1,122.40 | -1.26% | INR 1,140.00 | INR 1,160.00 | INR 1,120.10 | 115.80K |
| 2026-06-12 | INR 1,136.70 | +1.83% | INR 1,139.40 | INR 1,142.00 | INR 1,105.00 | 52.84K |
| 2026-06-11 | INR 1,116.30 | -1.68% | INR 1,140.00 | INR 1,140.00 | INR 1,111.50 | 46.04K |
| 2026-06-10 | INR 1,135.40 | -1.04% | INR 1,153.00 | INR 1,199.90 | INR 1,130.00 | 167.49K |
| 2026-06-09 | INR 1,147.30 | +2.52% | INR 1,135.90 | INR 1,166.00 | INR 1,122.10 | 91.74K |
| 2026-06-08 | INR 1,119.10 | +0.48% | INR 1,118.30 | INR 1,128.70 | INR 1,100.00 | 82.88K |
| 2026-06-05 | INR 1,113.80 | -2.26% | INR 1,139.50 | INR 1,150.90 | INR 1,108.00 | 86.66K |
| 2026-06-04 | INR 1,139.50 | +1.07% | INR 1,134.40 | INR 1,169.90 | INR 1,116.40 | 109.04K |
| 2026-06-03 | INR 1,127.40 | -2.17% | INR 1,155.00 | INR 1,165.50 | INR 1,113.00 | 128.31K |
| 2026-06-02 | INR 1,152.40 | +0.96% | INR 1,141.00 | INR 1,159.00 | INR 1,103.70 | 226.18K |
| 2026-06-01 | INR 1,141.40 | -4.55% | INR 1,197.00 | INR 1,209.90 | INR 1,130.10 | 122.31K |
| 2026-05-29 | INR 1,195.80 | +0.88% | INR 1,185.60 | INR 1,204.10 | INR 1,154.00 | 219.53K |
| 2026-05-28 | INR 1,185.40 | 0.00% | INR 1,185.40 | INR 1,185.40 | INR 1,185.40 | 0 |
| 2026-05-27 | INR 1,185.40 | -7.64% | INR 1,292.00 | INR 1,298.80 | INR 1,174.70 | 494.08K |