Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Entero Healthcare Solutions Limited (ENTERO) Historical Prices

IN:ENTERO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,548.551,577.001,535.001,573.851,573.85+0.93%3,3160.09
Oct 29, 20261,608.701,608.701,551.951,559.301,559.30-2.32%3,1440.08
Oct 28, 20261,575.151,610.001,541.901,596.401,596.40+1.17%2,5150.06
Oct 27, 20261,498.151,589.051,473.101,577.901,577.90+7.41%7,6930.20
Oct 26, 20261,446.401,479.851,433.201,469.001,469.00+0.03%3,4240.09
Oct 23, 20261,469.101,479.351,438.251,468.601,468.60-2.01%6,2130.16
Oct 22, 20261,463.051,517.601,459.301,498.651,498.65+1.26%3,1600.08
Oct 21, 20261,520.651,520.651,462.101,480.051,480.05-1.68%5,9210.15
Oct 20, 20261,505.351,589.401,498.301,505.351,505.35+0.00%00.00
Oct 19, 20261,589.401,589.401,498.301,505.351,505.35-5.63%8,1290.21
Oct 16, 20261,579.401,626.201,552.001,595.151,595.15+1.00%4,8200.12
Oct 15, 20261,584.051,597.701,556.151,579.351,579.35-0.79%7,6370.20
Oct 14, 20261,624.451,624.451,588.601,591.901,591.90-1.44%2,0880.05
Oct 13, 20261,628.251,630.951,592.101,615.101,615.10-1.80%50,5141.33
Oct 12, 20261,665.451,695.901,635.501,644.701,644.70-1.46%2,1030.06
Oct 09, 20261,709.201,709.551,652.751,669.001,669.00-1.09%4,3110.11
Oct 08, 20261,713.001,717.001,679.201,687.401,687.40-1.53%2,1680.06
Oct 07, 20261,735.001,748.301,702.751,713.601,713.60-0.37%3,5800.09
Oct 06, 20261,689.501,735.001,685.001,719.901,719.90+1.46%2,8730.07
Oct 05, 20261,680.601,709.701,648.701,695.151,695.15+0.74%4,7060.12
Oct 02, 20261,682.651,709.351,623.301,682.651,682.65+0.00%00.00
Oct 01, 20261,695.201,709.351,623.301,682.651,682.65-1.64%10,5510.28
Sep 30, 20261,768.851,771.901,704.601,710.701,710.70-3.30%5,9750.16
Sep 29, 20261,780.301,795.101,751.051,769.051,769.05-1.31%5,8530.15
Sep 28, 20261,819.301,819.351,745.851,792.451,792.45-1.64%7,8730.21
Sep 25, 20261,848.051,848.251,813.601,822.351,822.35-1.70%4,8280.13
Sep 24, 20261,824.751,873.451,801.151,853.951,853.95+0.58%7,7430.20
Sep 23, 20261,850.051,869.401,825.701,843.351,843.35+0.20%22,2690.59
Sep 22, 20261,830.001,863.851,783.301,839.701,839.70+2.44%11,5460.31
Sep 21, 20261,740.001,801.051,738.751,795.951,795.95+3.63%12,7100.33
Sep 18, 20261,661.401,740.351,661.401,733.001,733.00+4.08%5,5390.15
Sep 17, 20261,740.001,769.401,614.001,665.051,665.05-3.75%414,34513.14
Sep 16, 20261,798.001,800.001,666.551,730.001,730.00-3.92%18,7210.60
Sep 15, 20261,810.151,816.201,730.351,800.651,800.65-1.03%6,7550.22
Sep 14, 20261,819.351,839.051,781.051,819.351,819.35+0.00%00.00
Sep 11, 20261,781.051,839.051,781.051,819.351,819.35+1.28%4,5850.15
Sep 10, 20261,837.251,837.251,780.001,796.301,796.30-1.39%3,4640.11
Sep 09, 20261,850.451,890.001,812.901,821.701,821.70-1.83%3,9830.13
Sep 08, 20261,900.001,916.351,844.201,855.601,855.60-1.90%3,8980.12
Sep 07, 20261,830.051,919.251,830.051,891.501,891.50+3.52%77,0582.52
Sep 04, 20261,869.951,869.951,811.751,827.201,827.20-1.10%3,5390.12
Sep 03, 20261,790.551,859.251,790.551,847.601,847.60+2.66%9,6550.32
Sep 02, 20261,806.951,835.551,790.051,799.701,799.70-0.45%10,1120.33
Sep 01, 20261,809.601,826.101,794.551,807.901,807.90+0.11%27,8790.93
Aug 31, 20261,790.251,837.401,742.401,805.951,805.95-0.35%16,0070.54
Aug 28, 20261,742.051,837.101,742.051,812.301,812.30+3.22%29,0030.98
Aug 27, 20261,647.001,785.001,627.001,755.801,755.80+6.62%47,4401.62
Aug 26, 20261,641.751,663.401,625.001,646.751,646.75+0.99%27,1590.94
Aug 25, 20261,592.451,666.401,538.401,630.551,630.55+6.60%169,0566.42
Aug 24, 20261,439.101,577.651,418.151,529.551,529.55+7.69%1,156,723140.53