Enterprise International Ltd (ENTR)

ENTR
🏛️ Indien →
24.15
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.93 21.93 20.61 21.06 0.0M
2023-12-28 21.70 21.98 20.60 21.17 0.0M
2023-12-27 19.30 21.19 19.30 20.17 0.0M
2023-12-26 20.71 21.29 19.30 19.75 0.0M
2023-12-22 22.00 22.82 20.07 21.29 0.0M
2023-12-21 22.87 22.87 21.00 21.25 0.0M
2023-12-20 23.00 23.00 21.30 22.35 0.0M
2023-12-19 23.97 23.97 21.74 22.66 0.0M
2023-12-18 23.70 23.70 21.70 21.91 0.0M
2023-12-15 23.85 26.45 23.55 24.50 0.0M
2023-12-14 22.55 25.95 22.55 24.31 0.0M
2023-12-13 22.00 24.50 20.50 23.30 0.0M
2023-12-12 20.50 23.59 20.16 21.66 0.0M
2023-12-11 20.39 20.39 18.56 19.67 0.0M
2023-12-08 19.50 19.53 19.50 19.53 0.0M
2023-12-07 20.00 20.00 20.00 20.00 0.0M
2023-12-06 21.19 21.19 20.03 20.45 0.0M
2023-12-05 20.30 21.49 20.26 21.02 0.0M
2023-12-04 20.04 21.41 20.04 21.32 0.0M
2023-12-01 20.52 21.99 20.50 20.99 0.0M
2023-11-30 20.00 21.52 19.48 21.51 0.0M
2023-11-29 19.05 20.96 19.05 20.50 0.0M
2023-11-28 20.74 20.74 20.02 20.02 0.0M
2023-11-24 19.10 20.74 19.01 20.74 0.0M
2023-11-23 20.01 20.01 20.01 20.01 0.0M
2023-11-22 20.00 20.80 20.00 20.75 0.0M
2023-11-21 21.95 22.10 20.90 20.90 0.0M
2023-11-20 21.95 21.95 21.90 21.95 0.0M
2023-11-17 20.95 20.95 20.95 20.95 0.0M
2023-11-16 21.32 21.35 19.86 19.96 0.0M
2023-11-15 22.00 22.00 20.90 20.90 0.0M
2023-11-13 22.00 22.00 20.91 22.00 0.0M
2023-11-12 21.95 22.30 21.95 22.30 0.0M
2023-11-10 21.95 21.95 21.95 21.95 0.0M
2023-11-09 21.99 21.99 20.60 21.95 0.0M
2023-11-08 21.67 21.67 21.67 21.67 0.0M
2023-11-07 22.50 22.50 20.85 20.89 0.0M
2023-11-06 22.25 22.25 21.90 21.90 0.0M
2023-11-03 22.25 22.25 21.69 21.70 0.0M
2023-11-02 22.00 22.00 20.70 21.79 0.0M
2023-11-01 22.00 22.00 20.75 21.75 0.0M
2023-10-31 22.00 22.00 20.45 21.79 0.0M
2023-10-30 21.90 21.90 20.83 21.50 0.0M
2023-10-27 21.95 21.99 20.11 21.90 0.0M
2023-10-26 21.25 21.25 19.47 21.16 0.0M
2023-10-25 20.49 20.49 20.49 20.49 0.0M
2023-10-23 21.30 21.30 19.28 19.59 0.0M
2023-10-20 19.37 21.00 19.37 20.29 0.0M
2023-10-19 20.38 20.38 20.38 20.38 0.0M
2023-10-18 21.45 21.45 21.45 21.45 0.0M
2023-10-17 22.85 24.50 22.57 22.57 0.0M
2023-10-16 20.50 24.50 20.50 23.75 0.0M
2023-10-13 24.49 24.49 23.68 23.68 0.0M
2023-10-12 23.38 25.00 20.75 21.93 0.0M
2023-10-11 24.95 24.95 20.50 23.38 0.0M
2023-10-10 22.20 25.99 20.15 21.60 0.0M
2023-10-09 26.67 26.67 20.01 22.00 0.0M
2023-10-06 22.98 22.98 21.00 22.24 0.0M
2023-10-05 20.66 22.00 20.66 20.98 0.0M
2023-10-04 23.19 23.19 20.65 21.16 0.0M
2023-10-03 22.34 22.34 20.30 21.15 0.0M
2023-09-29 21.85 22.99 20.26 20.31 0.0M
2023-09-28 20.33 21.70 20.12 21.70 0.0M
2023-09-27 20.33 21.95 20.23 20.33 0.0M
2023-09-26 20.73 22.49 19.54 21.89 0.0M
2023-09-25 23.24 23.24 20.86 21.16 0.0M
2023-09-22 21.00 22.27 18.40 22.23 0.0M
2023-09-21 23.40 23.50 20.28 20.28 0.0M
2023-09-20 19.55 21.45 18.91 21.45 0.0M
2023-09-18 20.45 20.45 19.50 19.50 0.0M
2023-09-15 18.45 22.01 18.45 20.45 0.0M
2023-09-14 20.01 20.01 20.01 20.01 0.0M
2023-09-13 21.00 21.00 18.50 20.00 0.0M
2023-09-12 18.65 20.50 18.65 20.50 0.0M
2023-09-11 17.56 20.60 17.56 19.77 0.0M
2023-09-07 17.52 20.00 17.52 18.83 0.0M
2023-09-06 20.00 21.45 18.41 19.12 0.0M
2023-09-05 20.67 20.67 19.28 20.05 0.0M
2023-09-04 18.37 20.29 18.37 19.77 0.0M
2023-09-01 20.39 20.39 20.39 20.39 0.0M
2023-08-31 20.00 20.98 19.85 20.06 0.0M
2023-08-30 20.85 21.54 19.00 19.65 0.0M
2023-08-29 20.35 20.94 20.05 20.11 0.0M
2023-08-28 22.97 22.99 20.01 21.00 0.0M
2023-08-25 21.50 21.55 19.71 20.95 0.0M
2023-08-24 19.59 21.83 19.59 21.09 0.0M
2023-08-23 18.14 19.99 16.66 19.99 0.0M
2023-08-22 16.43 18.70 16.43 18.18 0.0M
2023-08-21 17.26 18.58 16.60 18.25 0.0M
2023-08-18 16.85 17.70 16.85 17.70 0.0M
2023-08-17 17.25 18.50 17.25 17.28 0.0M
2023-08-16 17.15 18.74 17.02 17.98 0.0M
2023-08-14 19.00 19.00 17.05 18.90 0.0M
2023-08-11 18.93 18.93 17.28 18.35 0.0M
2023-08-10 18.95 18.95 17.06 18.93 0.0M
2023-08-09 18.40 18.40 18.30 18.30 0.0M
2023-08-08 16.90 19.35 16.90 17.45 0.0M
2023-08-07 16.73 18.55 16.73 18.49 0.0M
2023-08-04 18.85 18.85 17.05 18.55 0.0M
2023-08-03 17.52 19.63 16.91 18.85 0.0M
2023-08-02 18.00 18.97 17.81 18.68 0.0M
2023-08-01 19.85 19.90 17.49 17.81 0.0M
2023-07-31 19.85 19.94 17.79 19.42 0.0M
2023-07-28 19.90 20.13 17.30 19.46 0.0M
2023-07-27 17.25 18.65 16.76 18.30 0.0M
2023-07-26 17.24 17.69 16.50 17.00 0.0M
2023-07-25 16.75 17.25 16.75 17.25 0.0M
2023-07-24 16.75 17.69 16.05 17.22 0.0M
2023-07-21 16.50 16.75 16.05 16.50 0.0M
2023-07-20 17.05 17.05 16.50 16.56 0.0M
2023-07-19 17.01 17.50 17.01 17.05 0.0M
2023-07-18 17.55 17.69 17.01 17.02 0.0M
2023-07-17 17.55 17.55 17.55 17.55 0.0M
2023-07-14 17.69 17.69 17.00 17.69 0.0M
2023-07-13 16.01 17.69 16.01 17.69 0.0M
2023-07-12 17.60 17.69 16.03 16.67 0.0M
2023-07-11 16.00 17.45 16.00 16.57 0.0M
2023-07-10 16.85 17.64 16.85 17.64 0.0M
2023-07-07 17.27 17.27 16.67 16.67 0.0M
2023-07-06 17.35 17.69 16.60 17.27 0.0M
2023-07-05 17.24 17.38 17.24 17.29 0.0M
2023-07-04 17.35 17.38 16.27 16.90 0.0M
2023-07-03 17.20 17.65 16.51 17.49 0.0M
2023-06-30 19.00 21.40 17.78 17.78 0.0M
2023-06-28 18.10 19.77 18.00 19.75 0.0M
2023-06-27 17.70 17.98 17.50 17.98 0.0M
2023-06-26 17.41 17.41 16.35 16.35 0.0M
2023-06-23 17.76 17.76 17.40 17.41 0.0M
2023-06-22 17.50 17.50 16.52 17.41 0.0M
2023-06-21 16.31 16.31 16.28 16.30 0.0M
2023-06-20 16.12 17.22 16.12 17.22 0.0M
2023-06-19 15.60 16.79 15.60 16.26 0.0M
2023-06-16 16.11 16.65 16.11 16.65 0.0M
2023-06-15 17.01 18.65 17.01 17.03 0.0M
2023-06-13 18.70 18.70 17.11 18.67 0.0M
2023-06-12 18.26 18.26 18.25 18.25 0.0M
2023-06-09 18.00 18.00 17.89 17.90 0.0M
2023-06-08 17.47 18.67 16.76 17.01 0.0M
2023-06-07 16.66 17.93 16.66 17.47 0.0M
2023-06-06 16.46 18.12 16.46 18.04 0.0M
2023-06-05 17.50 17.50 16.80 16.80 0.0M
2023-06-02 16.16 17.55 16.12 17.54 0.0M
2023-06-01 17.15 17.70 16.22 16.61 0.0M
2023-05-31 17.51 17.51 17.50 17.50 0.0M
2023-05-30 16.60 19.95 16.60 18.55 0.0M
2023-05-29 18.15 18.15 18.15 18.15 0.0M
2023-05-26 16.60 18.39 16.56 18.11 0.0M
2023-05-25 18.23 18.23 17.17 17.99 0.0M
2023-05-24 15.50 18.60 15.48 18.22 0.0M
2023-05-23 16.99 17.20 16.99 17.20 0.0M
2023-05-22 15.22 16.44 15.22 16.44 0.0M
2023-05-19 15.03 15.21 15.03 15.21 0.0M
2023-05-18 17.80 17.80 16.01 16.01 0.0M
2023-05-17 16.86 17.84 15.53 16.76 0.0M
2023-05-16 15.00 16.86 15.00 16.86 0.0M
2023-05-15 15.60 16.97 15.60 15.74 0.0M
2023-05-12 15.53 16.99 15.50 16.99 0.0M
2023-05-10 15.01 16.12 15.01 16.12 0.0M
2023-05-09 15.40 15.41 15.00 15.00 0.0M
2023-05-08 15.10 16.98 15.10 15.64 0.0M
2023-05-05 17.99 17.99 16.10 16.10 0.0M
2023-05-04 18.35 18.35 16.50 16.58 0.0M
2023-05-03 16.99 17.98 16.99 17.98 0.0M
2023-05-02 16.21 19.79 16.21 16.35 0.0M
2023-04-28 18.65 19.00 17.10 18.00 0.0M
2023-04-27 16.44 19.98 16.44 19.00 0.0M
2023-04-25 16.95 18.26 15.56 18.26 0.0M
2023-04-20 16.60 16.60 15.00 16.60 0.0M
2023-04-19 16.85 16.85 14.33 15.83 0.0M
2023-04-18 15.25 17.99 15.25 15.32 0.0M
2023-04-17 16.84 16.84 15.31 16.84 0.0M
2023-04-13 14.81 16.84 14.81 16.84 0.0M
2023-04-12 15.31 16.60 15.31 15.31 0.0M
2023-04-11 15.43 16.90 14.73 15.40 0.0M
2023-04-10 16.31 16.31 15.59 16.31 0.0M
2023-04-06 15.00 15.60 14.90 15.60 0.0M
2023-04-05 14.81 15.50 14.81 15.05 0.0M
2023-04-03 14.74 15.90 14.74 15.28 0.0M
2023-03-31 15.50 15.50 15.50 15.50 0.0M
2023-03-29 14.78 15.50 14.78 14.78 0.0M
2023-03-28 15.55 15.55 15.55 15.55 0.0M
2023-03-27 16.36 16.36 16.36 16.36 0.0M
2023-03-24 15.85 16.37 14.83 16.36 0.0M
2023-03-23 15.75 15.75 14.25 15.60 0.0M
2023-03-22 15.45 16.51 14.96 15.00 0.0M
2023-03-21 15.00 15.78 14.63 15.74 0.0M
2023-03-20 15.66 16.52 15.39 15.39 0.0M
2023-03-17 16.90 16.90 16.16 16.19 0.0M
2023-03-16 16.30 16.99 16.30 16.99 0.0M
2023-03-15 16.95 16.95 16.50 16.60 0.0M
2023-03-14 17.66 17.66 16.16 16.50 0.0M
2023-03-13 17.24 17.24 16.90 16.90 0.0M
2023-03-10 16.03 16.90 16.03 16.90 0.0M
2023-03-09 17.15 17.30 16.50 16.51 0.0M
2023-03-08 17.20 17.20 16.14 17.16 0.0M
2023-03-06 18.40 18.40 16.82 16.82 0.0M
2023-03-03 16.05 17.70 16.05 17.70 0.0M
2023-03-02 16.69 16.86 15.62 16.86 0.0M
2023-03-01 15.40 16.90 15.40 16.06 0.0M
2023-02-28 16.10 17.00 16.10 17.00 0.0M
2023-02-27 16.80 18.00 16.80 17.45 0.0M
2023-02-24 18.75 20.50 18.55 18.55 0.0M
2023-02-22 18.10 21.45 18.10 20.60 0.0M
2023-02-21 18.10 19.95 18.10 19.95 0.0M
2023-02-20 20.95 20.95 17.70 20.05 0.0M
2023-02-17 18.00 19.45 16.25 19.40 0.0M
2023-02-16 17.65 20.75 17.65 18.05 0.0M
2023-02-15 18.65 19.50 18.45 19.45 0.0M
2023-02-14 20.50 20.50 20.50 20.50 0.0M
2023-02-13 21.55 21.55 20.50 20.50 0.0M
2023-02-10 19.60 19.65 19.60 19.65 0.0M
2023-02-09 16.85 19.95 16.85 18.70 0.0M
2023-02-08 18.75 20.25 18.25 18.55 0.0M
2023-02-07 20.25 20.25 19.00 20.25 0.0M
2023-02-06 20.00 21.50 20.00 20.25 0.0M
2023-02-03 21.75 21.75 20.50 20.50 0.0M
2023-02-02 21.70 21.70 20.40 20.75 0.0M
2023-02-01 21.00 21.30 20.10 21.25 0.0M
2023-01-31 19.50 20.30 19.50 20.30 0.0M
2023-01-30 19.50 21.00 19.50 20.10 0.0M
2023-01-27 21.15 21.15 20.00 20.00 0.0M
2023-01-25 19.10 20.70 19.10 20.70 0.0M
2023-01-24 18.65 19.75 18.65 19.75 0.0M
2023-01-23 18.90 19.50 18.90 18.90 0.0M
2023-01-20 18.25 19.30 18.25 18.90 0.0M
2023-01-19 19.20 19.20 19.20 19.20 0.0M
2023-01-18 19.95 20.50 19.00 20.20 0.0M
2023-01-17 21.00 21.00 19.95 19.95 0.0M
2023-01-16 19.95 21.00 19.95 21.00 0.0M
2023-01-13 19.95 21.00 19.95 21.00 0.0M
2023-01-11 19.95 21.00 19.95 21.00 0.0M
2023-01-10 21.00 21.00 21.00 21.00 0.0M
2023-01-09 20.60 21.00 20.60 21.00 0.0M
2023-01-06 21.00 21.00 21.00 21.00 0.0M
2023-01-05 20.60 22.00 20.60 21.85 0.0M
2023-01-04 21.05 21.05 20.90 21.00 0.0M
2023-01-03 20.75 21.65 20.75 21.65 0.0M
2023-01-02 20.60 21.50 20.60 20.70 0.0M