ENRIN.NSENRIN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2404.00 | $2424.50 | $2339.00 | $2363.50 | 729,905 |
| 1/13/2026 | $2375.50 | $2423.90 | $2369.50 | $2402.60 | 426,428 |
| 1/12/2026 | $2407.40 | $2408.00 | $2321.80 | $2375.20 | 859,118 |
| 1/9/2026 | $2514.65 | $2530.00 | $2387.00 | $2406.55 | 860,998 |
| 1/8/2026 | $2602.25 | $2641.95 | $2514.15 | $2528.95 | 419,780 |
| 1/7/2026 | $2621.95 | $2621.95 | $2574.90 | $2603.55 | 162,918 |
| 1/6/2026 | $2578.65 | $2628.00 | $2569.00 | $2622.15 | 424,253 |
| 1/5/2026 | $2544.10 | $2585.00 | $2544.10 | $2565.15 | 383,932 |
| 1/2/2026 | $2539.00 | $2559.85 | $2522.05 | $2546.00 | 181,253 |
| 1/1/2026 | $2560.80 | $2566.50 | $2526.90 | $2539.30 | 207,006 |
| 12/31/2025 | $2551.75 | $2594.20 | $2551.75 | $2560.80 | 215,819 |
| 12/30/2025 | $2577.75 | $2580.85 | $2535.80 | $2574.90 | 300,101 |
| 12/29/2025 | $2649.75 | $2649.75 | $2573.00 | $2577.75 | 390,571 |
| 12/26/2025 | $2605.00 | $2645.95 | $2597.80 | $2623.55 | 488,094 |
| 12/24/2025 | $2603.75 | $2610.00 | $2580.00 | $2596.25 | 573,553 |
| 12/23/2025 | $2636.85 | $2655.00 | $2563.25 | $2595.15 | 1.74M |
| 12/22/2025 | $2719.00 | $2719.00 | $2577.15 | $2616.55 | 4.68M |
| 12/19/2025 | $2851.90 | $2872.35 | $2703.30 | $2748.45 | 4.40M |
| 12/18/2025 | $2970.20 | $2970.20 | $2830.10 | $2837.70 | 768,526 |
| 12/17/2025 | $2979.35 | $3010.75 | $2936.00 | $2975.45 | 356,994 |
| 12/16/2025 | $2959.95 | $3025.00 | $2945.15 | $2979.30 | 612,192 |
| 12/15/2025 | $2900.05 | $2999.00 | $2900.05 | $2946.75 | 456,360 |
| 12/12/2025 | $2917.55 | $2955.35 | $2885.60 | $2895.90 | 380,471 |
| 12/11/2025 | $2984.60 | $2984.60 | $2895.45 | $2907.70 | 653,327 |
| 12/10/2025 | $3035.00 | $3077.10 | $2982.45 | $2995.00 | 409,895 |
| 12/9/2025 | $2950.00 | $3042.80 | $2933.65 | $3032.40 | 563,954 |
| 12/8/2025 | $3078.05 | $3118.00 | $2932.00 | $2954.45 | 518,818 |
| 12/5/2025 | $3110.30 | $3134.90 | $3076.70 | $3099.15 | 372,926 |
| 12/4/2025 | $3126.85 | $3190.00 | $3091.00 | $3099.50 | 305,254 |
| 12/3/2025 | $3195.95 | $3209.55 | $3125.00 | $3152.40 | 274,280 |
| 12/2/2025 | $3168.85 | $3196.50 | $3139.00 | $3192.75 | 443,633 |
| 12/1/2025 | $3188.95 | $3188.95 | $3115.05 | $3141.55 | 258,130 |
| 11/28/2025 | $3139.65 | $3241.00 | $3129.60 | $3159.45 | 961,631 |
| 11/27/2025 | $3129.30 | $3152.20 | $3091.00 | $3111.15 | 724,788 |
| 11/26/2025 | $3130.00 | $3154.90 | $3099.90 | $3113.55 | 934,038 |
| 11/25/2025 | $3249.00 | $3303.00 | $3023.00 | $3097.95 | 2.47M |
| 11/24/2025 | $3342.35 | $3375.85 | $3075.00 | $3159.40 | 14.98M |
| 11/21/2025 | $3376.55 | $3383.00 | $3273.00 | $3335.30 | 362,284 |
| 11/19/2025 | $3330.00 | $3390.85 | $3302.20 | $3313.55 | 412,298 |
| 11/18/2025 | $3300.15 | $3379.00 | $3300.15 | $3347.65 | 539,522 |
| 11/17/2025 | $3259.25 | $3311.00 | $3259.25 | $3296.90 | 217,701 |
| 11/14/2025 | $3319.05 | $3319.05 | $3230.40 | $3259.85 | 284,739 |
| 11/13/2025 | $3303.25 | $3318.50 | $3270.75 | $3297.50 | 285,936 |
| 11/12/2025 | $3245.35 | $3301.00 | $3245.35 | $3281.50 | 324,320 |
| 11/11/2025 | $3305.10 | $3325.00 | $3224.55 | $3245.15 | 324,320 |
| 11/10/2025 | $3230.05 | $3309.00 | $3230.05 | $3277.15 | 357,564 |
| 11/9/2025 | $3248.90 | $3309.90 | $3237.90 | $3282.10 | 357,564 |
| 11/7/2025 | $3179.45 | $3243.30 | $3094.20 | $3228.75 | 464,413 |
| 11/6/2025 | $3270.10 | $3300.30 | $3150.05 | $3186.40 | 697,833 |
| 11/4/2025 | $3233.30 | $3298.00 | $3188.85 | $3241.65 | 551,946 |
| 11/3/2025 | $3180.85 | $3234.00 | $3179.00 | $3205.05 | 211,143 |
| 10/31/2025 | $3208.00 | $3248.70 | $3168.80 | $3185.05 | 323,249 |
| 10/30/2025 | $3139.10 | $3220.00 | $3127.00 | $3208.15 | 736,839 |
| 10/29/2025 | $3101.85 | $3149.35 | $3042.25 | $3135.45 | 747,722 |
| 10/28/2025 | $3168.95 | $3168.95 | $3050.05 | $3101.85 | 334,524 |
| 10/27/2025 | $3169.35 | $3169.35 | $3095.00 | $3155.20 | 365,706 |
| 10/24/2025 | $3154.75 | $3189.00 | $3119.65 | $3138.35 | 327,942 |
| 10/23/2025 | $3157.20 | $3201.50 | $3122.10 | $3136.65 | 286,511 |
| 10/21/2025 | $3102.05 | $3160.50 | $3102.05 | $3145.30 | 34,372 |
| 10/20/2025 | $3129.85 | $3148.35 | $3097.00 | $3101.35 | 196,576 |
| 10/17/2025 | $3138.90 | $3155.15 | $3105.00 | $3113.55 | 208,531 |
| 10/16/2025 | $3144.20 | $3181.30 | $3110.95 | $3138.15 | 324,000 |