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
2024-12-31 32.00 32.20 30.75 30.76 0.0M
2024-12-30 32.35 32.37 32.30 32.36 0.0M
2024-12-27 34.00 35.70 34.00 34.00 0.0M
2024-12-26 34.00 34.00 34.00 34.00 0.0M
2024-12-24 34.00 34.65 31.36 34.00 0.0M
2024-12-23 32.13 33.00 32.13 33.00 0.0M
2024-12-20 34.52 34.52 32.80 33.82 0.0M
2024-12-19 36.00 36.00 33.41 34.52 0.0M
2024-12-18 34.00 35.12 34.00 35.12 0.0M
2024-12-17 37.98 37.98 34.60 35.12 0.0M
2024-12-16 36.60 37.66 36.00 36.29 0.0M
2024-12-13 37.69 37.69 35.86 35.88 0.0M
2024-12-12 41.43 41.43 37.69 37.69 0.0M
2024-12-11 36.50 39.88 36.12 39.67 0.0M
2024-12-10 38.45 38.45 36.65 37.99 0.0M
2024-12-09 39.44 39.44 38.40 38.44 0.0M
2024-12-06 37.78 37.78 36.34 37.74 0.0M
2024-12-05 34.84 36.00 33.40 35.99 0.0M
2024-12-04 32.00 34.90 32.00 34.84 0.0M
2024-12-03 34.00 34.88 33.40 33.40 0.0M
2024-12-02 34.88 35.76 33.38 34.88 0.0M
2024-11-29 34.88 34.88 33.88 34.88 0.0M
2024-11-28 32.00 33.60 31.14 33.22 0.0M
2024-11-27 32.50 32.50 32.00 32.00 0.0M
2024-11-26 32.50 32.51 32.50 32.50 0.0M
2024-11-25 31.50 34.00 31.35 34.00 0.0M
2024-11-21 33.00 33.00 32.99 32.99 0.0M
2024-11-18 35.00 35.00 33.81 34.72 0.0M
2024-11-14 32.52 35.59 32.30 35.38 0.0M
2024-11-13 35.84 36.00 32.75 34.00 0.0M
2024-11-12 35.90 35.90 34.30 34.30 0.0M
2024-11-11 35.90 37.00 35.90 35.90 0.0M
2024-11-08 37.59 37.63 34.05 35.50 0.0M
2024-11-07 34.14 35.84 34.14 35.84 0.0M
2024-11-06 34.14 34.14 33.50 34.14 0.0M
2024-11-05 31.90 32.52 31.90 32.52 0.0M
2024-11-04 30.98 30.98 30.98 30.98 0.0M
2024-11-01 30.10 30.10 29.51 29.51 0.0M
2024-10-31 30.83 30.83 29.50 29.51 0.0M
2024-10-30 29.35 29.37 29.35 29.37 0.0M
2024-10-29 29.35 29.35 29.35 29.35 0.0M
2024-10-25 30.75 30.75 27.91 29.35 0.0M
2024-10-24 29.29 29.30 29.29 29.29 0.0M
2024-10-23 30.51 30.51 30.51 30.51 0.0M
2024-10-22 30.26 30.51 30.26 30.50 0.0M
2024-10-21 30.17 33.33 30.17 31.00 0.0M
2024-10-18 29.21 31.75 29.20 31.75 0.0M
2024-10-17 30.57 31.48 30.57 30.61 0.0M
2024-10-16 31.00 32.00 31.00 31.50 0.0M
2024-10-15 31.31 33.53 31.00 31.00 0.0M
2024-10-14 30.62 32.14 29.45 31.95 0.0M
2024-10-11 30.61 30.62 30.61 30.62 0.0M
2024-10-10 29.60 32.33 29.60 31.24 0.0M
2024-10-09 31.00 33.30 30.26 30.80 0.0M
2024-10-08 31.84 32.00 31.18 31.85 0.0M
2024-10-07 32.82 32.82 32.82 32.82 0.0M
2024-10-04 32.82 32.82 32.82 32.82 0.0M
2024-10-03 33.49 33.49 33.49 33.49 0.0M
2024-10-01 34.17 34.17 34.17 34.17 0.0M
2024-09-30 34.35 36.65 33.17 35.96 0.0M
2024-09-27 32.00 35.01 32.00 34.91 0.0M
2024-09-26 30.22 33.35 30.20 33.35 0.0M
2024-09-25 29.36 31.77 29.36 31.77 0.0M
2024-09-24 30.15 31.85 30.15 30.26 0.0M
2024-09-23 30.15 32.08 30.15 30.36 0.0M
2024-09-20 30.57 32.05 30.57 30.57 0.0M
2024-09-18 32.34 33.00 31.35 32.17 0.0M
2024-09-17 33.25 33.75 30.64 33.00 0.0M
2024-09-16 32.09 33.00 30.05 32.25 0.0M
2024-09-13 31.10 32.35 31.10 31.46 0.0M
2024-09-12 34.45 34.45 31.36 32.73 0.0M
2024-09-11 33.13 33.15 30.52 32.97 0.0M
2024-09-10 31.60 32.99 31.53 31.60 0.0M
2024-09-09 32.00 32.00 31.22 31.52 0.0M
2024-09-06 32.94 34.55 31.41 32.85 0.0M
2024-09-05 32.70 32.94 30.01 32.94 0.0M
2024-09-04 32.60 32.98 31.11 31.38 0.0M
2024-09-03 31.89 33.68 31.00 31.96 0.0M
2024-09-02 41.20 41.30 31.00 32.60 0.1M
2024-08-30 30.60 35.64 30.60 35.64 0.0M
2024-08-29 28.35 32.90 28.35 29.70 0.0M
2024-08-28 30.54 31.00 30.00 30.86 0.0M
2024-08-27 29.88 33.00 29.88 30.54 0.0M
2024-08-26 31.59 31.59 29.00 31.54 0.0M
2024-08-23 29.85 31.60 29.85 30.35 0.0M
2024-08-22 31.48 31.89 29.34 29.60 0.0M
2024-08-21 34.00 34.00 30.00 30.55 0.0M
2024-08-20 33.90 33.90 30.30 31.49 0.0M
2024-08-19 28.38 32.35 26.75 30.03 0.0M
2024-08-16 27.48 27.48 27.48 27.48 0.0M
2024-08-14 27.49 27.49 27.01 27.48 0.0M
2024-08-13 29.19 29.19 26.01 27.01 0.0M
2024-08-12 31.00 31.00 27.00 27.54 0.0M
2024-08-09 30.79 32.85 30.00 30.89 0.0M
2024-08-08 33.00 34.64 28.32 29.93 0.0M
2024-08-07 31.00 31.56 27.15 31.56 0.0M
2024-08-06 24.72 27.07 24.72 26.30 0.0M
2024-08-05 24.50 27.35 23.85 25.99 0.0M
2024-08-02 26.44 26.44 25.02 25.21 0.0M
2024-08-01 26.40 26.44 26.40 26.44 0.0M
2024-07-31 24.58 27.00 24.58 26.98 0.0M
2024-07-30 26.89 26.89 24.32 24.58 0.0M
2024-07-29 26.61 26.61 24.49 24.61 0.0M
2024-07-26 23.82 26.62 23.82 25.45 0.0M
2024-07-25 24.19 24.28 24.19 24.28 0.0M
2024-07-24 24.90 26.25 24.41 24.41 0.0M
2024-07-23 25.38 25.38 25.37 25.37 0.0M
2024-07-22 24.91 27.31 24.90 26.44 0.0M
2024-07-19 24.90 26.49 24.90 26.00 0.0M
2024-07-18 25.09 25.90 24.16 25.80 0.0M
2024-07-16 25.90 25.90 23.98 25.09 0.0M
2024-07-15 23.82 26.74 23.82 24.66 0.0M
2024-07-12 26.13 26.13 24.00 24.31 0.0M
2024-07-11 27.80 27.89 26.00 26.13 0.0M
2024-07-10 24.95 28.38 24.25 25.36 0.0M
2024-07-09 26.30 27.00 24.92 26.01 0.0M
2024-07-08 26.92 29.35 26.30 27.01 0.0M
2024-07-05 26.71 26.71 26.71 26.71 0.0M
2024-07-04 26.92 28.98 26.64 26.90 0.0M
2024-07-03 26.87 29.39 26.87 26.92 0.0M
2024-07-02 27.21 29.34 26.68 26.87 0.0M
2024-07-01 28.50 29.00 26.64 26.68 0.0M
2024-06-28 27.00 29.97 26.30 28.01 0.0M
2024-06-27 27.85 27.85 27.85 27.85 0.0M
2024-06-26 24.19 27.50 24.19 26.95 0.0M
2024-06-25 28.85 28.90 26.74 26.74 0.0M
2024-06-24 25.65 28.50 23.86 28.50 0.0M
2024-06-21 26.23 26.23 26.23 26.23 0.0M
2024-06-20 27.55 28.00 26.10 26.23 0.0M
2024-06-19 28.58 28.58 24.00 28.46 0.0M
2024-06-18 25.55 27.85 25.55 25.99 0.0M
2024-06-14 26.71 29.59 26.71 27.95 0.0M
2024-06-13 29.65 29.65 29.60 29.60 0.0M
2024-06-12 28.00 29.85 26.20 29.53 0.0M
2024-06-11 30.00 30.49 28.00 28.00 0.0M
2024-06-10 27.29 29.49 26.00 27.75 0.0M
2024-06-07 27.62 27.62 26.00 27.29 0.0M
2024-06-06 26.00 26.99 25.00 25.11 0.0M
2024-06-05 27.87 27.87 25.50 25.96 0.0M
2024-06-04 24.66 26.55 24.08 26.55 0.0M
2024-06-03 24.66 25.88 24.66 25.34 0.0M
2024-05-31 23.00 24.66 23.00 24.66 0.0M
2024-05-30 23.78 23.78 23.78 23.78 0.0M
2024-05-29 24.27 24.27 24.27 24.27 0.0M
2024-05-28 24.27 25.45 23.75 25.42 0.0M
2024-05-27 24.37 25.62 24.23 24.27 0.0M
2024-05-24 26.07 26.07 24.06 25.50 0.0M
2024-05-23 23.69 24.87 22.65 24.86 0.0M
2024-05-22 23.66 24.50 23.60 23.69 0.0M
2024-05-21 23.99 25.15 23.00 24.79 0.0M
2024-05-18 23.98 23.98 23.97 23.97 0.0M
2024-05-17 24.85 24.85 22.66 23.05 0.0M
2024-05-16 23.73 24.91 22.56 23.84 0.0M
2024-05-15 24.65 24.65 22.36 23.73 0.0M
2024-05-14 23.73 23.73 22.18 23.48 0.0M
2024-05-13 23.38 23.38 22.61 22.61 0.0M
2024-05-10 22.00 23.50 22.00 23.38 0.0M
2024-05-09 23.01 23.02 23.01 23.01 0.0M
2024-05-08 24.00 24.00 24.00 24.00 0.0M
2024-05-07 25.65 25.99 24.01 24.01 0.0M
2024-05-06 23.70 24.90 23.70 24.90 0.0M
2024-05-03 24.99 24.99 23.15 23.73 0.0M
2024-05-02 23.79 24.70 22.71 24.36 0.0M
2024-04-30 22.90 24.00 22.20 23.77 0.0M
2024-04-29 22.30 23.85 22.07 22.98 0.0M
2024-04-26 24.58 24.58 22.24 23.23 0.0M
2024-04-25 25.18 25.36 23.12 23.41 0.0M
2024-04-24 25.75 25.75 24.00 24.18 0.0M
2024-04-23 27.73 27.73 25.12 25.12 0.0M
2024-04-22 27.83 29.00 26.44 26.44 0.0M
2024-04-19 30.75 30.75 27.83 27.83 0.0M
2024-04-18 29.44 31.50 29.29 29.29 0.0M
2024-04-16 30.04 30.04 30.04 30.04 0.0M
2024-04-15 30.08 30.08 30.04 30.04 0.0M
2024-04-12 28.96 30.40 28.96 29.49 0.0M
2024-04-10 28.27 29.50 28.27 28.96 0.0M
2024-04-09 29.75 29.75 29.75 29.75 0.0M
2024-04-08 29.90 29.90 29.00 29.90 0.0M
2024-04-05 28.98 30.38 28.98 30.38 0.0M
2024-04-04 31.00 31.00 30.50 30.50 0.0M
2024-04-03 29.90 31.22 29.90 30.39 0.0M
2024-04-02 30.96 30.96 29.74 29.74 0.0M
2024-04-01 30.90 32.00 29.50 29.50 0.0M
2024-03-28 30.93 30.93 28.45 30.92 0.0M
2024-03-27 30.89 30.89 29.46 29.46 0.0M
2024-03-26 29.57 30.24 28.82 29.46 0.0M
2024-03-22 28.00 29.00 28.00 28.99 0.0M
2024-03-21 27.56 28.90 26.19 28.19 0.0M
2024-03-20 26.00 27.56 24.94 27.56 0.0M
2024-03-19 27.50 27.50 26.25 26.25 0.0M
2024-03-18 27.60 27.60 27.55 27.60 0.0M
2024-03-15 27.60 27.60 27.60 27.60 0.0M
2024-03-14 27.73 28.00 26.89 28.00 0.0M
2024-03-13 29.00 29.00 28.30 28.30 0.0M
2024-03-12 27.00 29.29 27.00 29.28 0.0M
2024-03-11 27.90 27.90 26.59 27.90 0.0M
2024-03-07 26.59 26.59 24.07 26.59 0.0M
2024-03-06 27.89 27.90 25.27 25.33 0.0M
2024-03-05 27.44 28.00 26.60 26.60 0.0M
2024-03-04 28.60 29.00 26.60 28.00 0.0M
2024-03-02 28.00 29.08 28.00 28.00 0.0M
2024-03-01 27.00 27.73 25.20 27.70 0.0M
2024-02-29 26.50 27.82 25.18 26.41 0.0M
2024-02-28 27.50 27.50 26.50 26.50 0.0M
2024-02-27 27.50 27.50 27.50 27.50 0.0M
2024-02-26 28.50 29.99 27.80 28.69 0.0M
2024-02-23 29.55 29.69 28.50 28.57 0.0M
2024-02-22 29.89 29.89 29.89 29.89 0.0M
2024-02-21 30.40 30.40 30.40 30.40 0.0M
2024-02-20 31.30 31.30 28.98 30.99 0.0M
2024-02-19 30.98 31.80 30.50 30.50 0.0M
2024-02-16 31.13 31.13 30.98 30.98 0.0M
2024-02-15 30.30 30.30 28.79 29.65 0.0M
2024-02-14 28.42 30.45 28.42 30.30 0.0M
2024-02-13 30.05 30.05 29.00 29.00 0.0M
2024-02-12 33.43 33.43 30.25 30.46 0.0M
2024-02-09 32.05 32.05 29.01 31.84 0.0M
2024-02-08 29.15 30.55 28.00 30.53 0.0M
2024-02-07 27.87 29.26 27.70 29.15 0.0M
2024-02-06 28.20 29.25 27.87 27.87 0.0M
2024-02-05 26.96 28.30 25.65 27.87 0.0M
2024-02-02 27.64 27.64 26.96 26.96 0.0M
2024-02-01 28.10 28.10 25.65 26.58 0.0M
2024-01-31 25.97 27.81 25.18 27.00 0.0M
2024-01-30 27.85 27.93 25.62 26.50 0.0M
2024-01-29 29.89 29.89 25.01 27.93 0.0M
2024-01-25 27.68 27.68 25.99 27.12 0.0M
2024-01-24 32.00 32.00 24.01 27.72 0.0M
2024-01-23 33.00 33.30 26.73 30.00 0.0M
2024-01-20 32.00 33.63 28.59 30.40 0.0M
2024-01-19 28.45 28.73 26.31 28.29 0.0M
2024-01-18 26.72 27.00 23.02 26.08 0.0M
2024-01-17 24.82 24.99 22.00 24.79 0.0M
2024-01-16 22.62 24.89 22.62 24.82 0.0M
2024-01-15 25.00 25.00 23.12 23.39 0.0M
2024-01-12 26.50 26.50 24.00 24.05 0.0M
2024-01-11 24.99 26.95 24.65 25.01 0.0M
2024-01-10 23.89 23.99 23.25 23.35 0.0M
2024-01-09 26.00 26.00 22.82 24.50 0.0M
2024-01-08 24.78 25.72 23.85 24.25 0.0M
2024-01-05 24.90 25.39 24.03 24.78 0.0M
2024-01-04 21.50 28.05 21.42 25.70 0.0M
2024-01-03 23.00 24.70 21.03 23.38 0.0M
2024-01-02 21.82 23.00 20.34 22.26 0.0M
2024-01-01 22.00 22.00 20.78 21.67 0.0M