Price Data Selection & Download
Entertainment Network Share Price All Time Records & Statistics (Feb 2006 - Oct 2026)
5088 daily OHLCV records on NSE from Feb. 2006 to Oct. 2026.
Share Price All Time High
₹1005.00
July 05, 2017
NSE Exchange
Share Price All Time Low
₹91.10
October 05, 2026
NSE Exchange
Highest Volume Trading Day
23,249,721
February 15, 2006 • ₹264.70
NSE Exchange
Share Price History Data (Feb 2006 - Oct 2026)
ENIL daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹94.30 | ₹94.30 | ₹91.60 | ₹92.24 | 4,896 |
| 2026-10-05 | ₹94.00 | ₹94.00 | ₹91.10 | ₹91.69 | 20,891 |
| 2026-10-01 | ₹96.00 | ₹97.89 | ₹92.55 | ₹93.36 | 21,152 |
| 2026-09-30 | ₹96.99 | ₹96.99 | ₹95.05 | ₹95.59 | 12,291 |
| 2026-09-29 | ₹98.74 | ₹98.74 | ₹95.12 | ₹95.33 | 9,925 |
| 2026-09-28 | ₹101.99 | ₹101.99 | ₹95.66 | ₹96.01 | 42,635 |
| 2026-09-25 | ₹99.00 | ₹100.80 | ₹97.85 | ₹99.07 | 9,298 |
| 2026-09-24 | ₹100.02 | ₹101.46 | ₹99.65 | ₹99.66 | 4,809 |
| 2026-09-23 | ₹99.50 | ₹100.80 | ₹99.15 | ₹100.17 | 2,106 |
| 2026-09-22 | ₹100.90 | ₹101.54 | ₹99.10 | ₹99.64 | 16,506 |
| 2026-09-21 | ₹101.90 | ₹101.90 | ₹99.60 | ₹100.03 | 9,030 |
| 2026-09-18 | ₹100.00 | ₹102.80 | ₹99.50 | ₹101.90 | 13,770 |
| 2026-09-17 | ₹101.00 | ₹101.97 | ₹100.11 | ₹100.85 | 4,332 |
| 2026-09-16 | ₹101.90 | ₹102.79 | ₹99.26 | ₹100.34 | 7,608 |
| 2026-09-15 | ₹103.80 | ₹103.80 | ₹99.61 | ₹100.40 | 9,593 |
| 2026-09-11 | ₹101.68 | ₹102.00 | ₹99.02 | ₹101.24 | 8,264 |
| 2026-09-10 | ₹100.25 | ₹104.72 | ₹100.25 | ₹101.74 | 11,082 |
| 2026-09-09 | ₹101.00 | ₹101.67 | ₹99.00 | ₹100.72 | 33,254 |
| 2026-09-08 | ₹101.40 | ₹103.19 | ₹99.57 | ₹100.21 | 73,276 |
| 2026-09-07 | ₹102.65 | ₹104.26 | ₹101.03 | ₹101.34 | 17,853 |
| 2026-09-04 | ₹99.67 | ₹103.10 | ₹99.67 | ₹102.65 | 27,341 |
| 2026-09-03 | ₹101.00 | ₹103.60 | ₹99.45 | ₹99.61 | 113,077 |
| 2026-09-02 | ₹101.01 | ₹101.16 | ₹100.00 | ₹100.28 | 8,961 |
| 2026-09-01 | ₹101.99 | ₹103.90 | ₹100.20 | ₹100.96 | 28,318 |
| 2026-08-31 | ₹105.06 | ₹105.99 | ₹101.00 | ₹101.97 | 22,978 |
| 2026-08-28 | ₹104.98 | ₹108.23 | ₹103.00 | ₹104.89 | 20,428 |
| 2026-08-27 | ₹108.06 | ₹108.10 | ₹103.50 | ₹104.41 | 12,683 |
| 2026-08-26 | ₹103.90 | ₹108.95 | ₹103.90 | ₹106.99 | 61,111 |
| 2026-08-25 | ₹101.77 | ₹108.64 | ₹101.25 | ₹102.18 | 218,929 |
| 2026-08-24 | ₹102.13 | ₹102.13 | ₹100.75 | ₹101.01 | 74,861 |
| 2026-08-21 | ₹103.63 | ₹104.00 | ₹101.00 | ₹102.38 | 73,143 |
| 2026-08-20 | ₹103.99 | ₹103.99 | ₹101.00 | ₹101.60 | 23,930 |
| 2026-08-19 | ₹100.86 | ₹102.98 | ₹100.86 | ₹101.49 | 15,956 |
| 2026-08-18 | ₹102.97 | ₹102.97 | ₹100.50 | ₹100.86 | 72,965 |
| 2026-08-17 | ₹103.00 | ₹103.00 | ₹100.80 | ₹101.02 | 31,463 |
| 2026-08-14 | ₹102.93 | ₹102.93 | ₹100.60 | ₹101.01 | 33,401 |
| 2026-08-13 | ₹101.04 | ₹104.00 | ₹100.86 | ₹101.09 | 49,481 |
| 2026-08-12 | ₹102.02 | ₹102.98 | ₹100.50 | ₹101.33 | 51,252 |
| 2026-08-11 | ₹103.00 | ₹104.67 | ₹100.50 | ₹101.59 | 57,698 |
| 2026-08-10 | ₹101.50 | ₹103.20 | ₹101.00 | ₹101.49 | 59,239 |
| 2026-08-07 | ₹108.10 | ₹109.78 | ₹101.00 | ₹102.08 | 96,381 |
| 2026-08-06 | ₹109.10 | ₹109.18 | ₹106.00 | ₹106.51 | 16,925 |
| 2026-08-05 | ₹108.10 | ₹110.95 | ₹108.04 | ₹109.26 | 15,561 |
| 2026-08-04 | ₹114.90 | ₹114.90 | ₹108.61 | ₹109.60 | 12,492 |
| 2026-08-03 | ₹108.00 | ₹112.99 | ₹107.52 | ₹108.81 | 22,979 |
| 2026-07-31 | ₹108.56 | ₹111.00 | ₹107.40 | ₹108.00 | 9,409 |
| 2026-07-30 | ₹106.29 | ₹109.00 | ₹106.26 | ₹108.56 | 11,252 |
| 2026-07-29 | ₹106.41 | ₹108.00 | ₹105.51 | ₹107.82 | 7,500 |
| 2026-07-28 | ₹105.62 | ₹106.76 | ₹105.50 | ₹105.89 | 11,635 |
| 2026-07-27 | ₹106.10 | ₹107.72 | ₹105.61 | ₹106.06 | 8,037 |
| 2026-07-24 | ₹107.07 | ₹107.49 | ₹105.50 | ₹105.63 | 6,311 |
| 2026-07-23 | ₹106.16 | ₹107.99 | ₹106.00 | ₹106.55 | 5,667 |
| 2026-07-22 | ₹108.50 | ₹108.50 | ₹106.50 | ₹107.01 | 6,112 |
| 2026-07-21 | ₹108.81 | ₹109.19 | ₹106.52 | ₹107.17 | 9,255 |
| 2026-07-20 | ₹108.00 | ₹109.64 | ₹107.00 | ₹108.49 | 7,274 |
| 2026-07-17 | ₹105.62 | ₹108.01 | ₹105.62 | ₹107.64 | 11,912 |
| 2026-07-16 | ₹106.98 | ₹107.30 | ₹105.50 | ₹105.62 | 19,229 |
| 2026-07-15 | ₹109.00 | ₹109.00 | ₹105.50 | ₹105.52 | 26,679 |
| 2026-07-14 | ₹107.16 | ₹107.48 | ₹105.40 | ₹106.31 | 211,957 |
| 2026-07-13 | ₹107.00 | ₹108.59 | ₹105.55 | ₹105.98 | 9,679 |
| 2026-07-10 | ₹105.80 | ₹108.29 | ₹105.53 | ₹105.86 | 12,640 |
| 2026-07-09 | ₹107.00 | ₹109.47 | ₹105.26 | ₹105.50 | 104,886 |
| 2026-07-08 | ₹111.40 | ₹111.50 | ₹105.65 | ₹106.80 | 17,677 |
| 2026-07-07 | ₹107.41 | ₹113.40 | ₹107.41 | ₹111.40 | 27,662 |
| 2026-07-06 | ₹104.00 | ₹108.58 | ₹104.00 | ₹107.45 | 17,370 |
| 2026-07-03 | ₹106.00 | ₹107.84 | ₹104.02 | ₹104.80 | 192,947 |
| 2026-07-02 | ₹107.00 | ₹108.70 | ₹105.45 | ₹105.82 | 233,047 |
| 2026-07-01 | ₹105.34 | ₹106.00 | ₹104.02 | ₹105.52 | 19,091 |
| 2026-06-30 | ₹106.02 | ₹107.46 | ₹104.20 | ₹105.15 | 9,796 |
| 2026-06-29 | ₹111.90 | ₹111.90 | ₹105.90 | ₹106.02 | 14,364 |
| 2026-06-25 | ₹111.47 | ₹111.47 | ₹107.41 | ₹108.44 | 3,381 |
| 2026-06-24 | ₹110.00 | ₹112.99 | ₹107.40 | ₹107.84 | 11,439 |
| 2026-06-23 | ₹110.66 | ₹110.92 | ₹108.00 | ₹108.34 | 10,535 |
| 2026-06-22 | ₹111.99 | ₹115.00 | ₹110.48 | ₹110.93 | 9,246 |
| 2026-06-19 | ₹109.95 | ₹111.57 | ₹105.83 | ₹110.59 | 24,140 |
| 2026-06-18 | ₹107.05 | ₹110.37 | ₹107.05 | ₹107.71 | 27,200 |
| 2026-06-17 | ₹110.95 | ₹111.09 | ₹107.51 | ₹108.17 | 20,600 |
| 2026-06-16 | ₹109.66 | ₹114.56 | ₹109.23 | ₹110.00 | 15,298 |
| 2026-06-15 | ₹114.00 | ₹114.00 | ₹109.05 | ₹110.00 | 12,446 |
| 2026-06-12 | ₹108.60 | ₹113.39 | ₹108.60 | ₹109.92 | 11,325 |
| 2026-06-11 | ₹111.90 | ₹112.89 | ₹108.20 | ₹108.59 | 10,083 |
| 2026-06-10 | ₹114.23 | ₹114.99 | ₹111.35 | ₹112.17 | 2,724 |
| 2026-06-09 | ₹117.99 | ₹117.99 | ₹113.01 | ₹115.12 | 8,855 |
| 2026-06-08 | ₹112.00 | ₹124.00 | ₹111.41 | ₹115.68 | 54,693 |
| 2026-06-05 | ₹109.90 | ₹115.65 | ₹107.68 | ₹112.79 | 46,615 |
| 2026-06-04 | ₹107.91 | ₹110.00 | ₹107.10 | ₹109.66 | 45,445 |
| 2026-06-03 | ₹108.80 | ₹109.00 | ₹106.12 | ₹107.33 | 15,619 |
| 2026-06-02 | ₹108.96 | ₹109.00 | ₹106.12 | ₹108.30 | 16,242 |
| 2026-06-01 | ₹108.00 | ₹109.91 | ₹107.01 | ₹107.52 | 12,963 |
| 2026-05-29 | ₹109.99 | ₹111.00 | ₹108.33 | ₹109.09 | 32,242 |
| 2026-05-27 | ₹109.92 | ₹111.20 | ₹108.10 | ₹109.89 | 21,317 |
| 2026-05-26 | ₹109.00 | ₹110.00 | ₹108.50 | ₹109.92 | 7,324 |
| 2026-05-25 | ₹109.84 | ₹110.00 | ₹109.00 | ₹109.93 | 14,213 |
| 2026-05-22 | ₹111.19 | ₹111.19 | ₹109.10 | ₹109.84 | 15,748 |
| 2026-05-21 | ₹111.18 | ₹111.18 | ₹109.80 | ₹110.03 | 5,349 |
| 2026-05-20 | ₹110.10 | ₹111.20 | ₹110.10 | ₹111.04 | 4,000 |
| 2026-05-19 | ₹113.20 | ₹113.99 | ₹110.10 | ₹111.14 | 27,914 |
| 2026-05-18 | ₹116.00 | ₹116.00 | ₹111.44 | ₹112.21 | 41,663 |
| 2026-05-15 | ₹116.84 | ₹117.49 | ₹115.11 | ₹116.07 | 8,199 |
| 2026-05-14 | ₹117.00 | ₹117.99 | ₹115.15 | ₹116.64 | 18,839 |
| 2026-05-13 | ₹119.13 | ₹119.90 | ₹116.10 | ₹116.92 | 16,244 |
| 2026-05-12 | ₹122.49 | ₹122.49 | ₹120.13 | ₹120.47 | 10,125 |
| 2026-05-11 | ₹122.60 | ₹123.99 | ₹120.11 | ₹122.41 | 10,582 |
| 2026-05-08 | ₹121.80 | ₹124.90 | ₹120.15 | ₹122.60 | 6,763 |
| 2026-05-07 | ₹121.02 | ₹122.99 | ₹120.10 | ₹121.38 | 8,703 |
| 2026-05-06 | ₹118.25 | ₹121.01 | ₹118.10 | ₹120.86 | 12,079 |
| 2026-05-05 | ₹117.20 | ₹120.98 | ₹117.20 | ₹120.36 | 11,494 |
| 2026-05-04 | ₹121.50 | ₹121.50 | ₹117.20 | ₹118.08 | 8,482 |
| 2026-04-30 | ₹118.50 | ₹119.50 | ₹114.53 | ₹119.11 | 17,185 |
| 2026-04-29 | ₹119.50 | ₹119.50 | ₹115.10 | ₹115.89 | 6,989 |
| 2026-04-28 | ₹117.53 | ₹118.30 | ₹116.10 | ₹116.81 | 5,723 |
| 2026-04-27 | ₹116.18 | ₹119.81 | ₹115.10 | ₹116.55 | 6,973 |
| 2026-04-24 | ₹118.01 | ₹118.99 | ₹115.21 | ₹116.18 | 11,399 |
| 2026-04-23 | ₹117.89 | ₹117.99 | ₹116.10 | ₹117.00 | 3,371 |
| 2026-04-22 | ₹120.18 | ₹120.22 | ₹116.30 | ₹116.97 | 8,073 |
| 2026-04-21 | ₹119.50 | ₹119.98 | ₹117.11 | ₹118.08 | 7,809 |
| 2026-04-20 | ₹115.27 | ₹122.00 | ₹114.10 | ₹119.09 | 22,598 |
| 2026-04-17 | ₹117.95 | ₹117.95 | ₹114.00 | ₹114.89 | 18,136 |
| 2026-04-16 | ₹115.50 | ₹119.69 | ₹115.50 | ₹116.83 | 5,792 |
| 2026-04-15 | ₹110.11 | ₹118.20 | ₹109.20 | ₹115.35 | 36,702 |
| 2026-04-13 | ₹107.60 | ₹110.00 | ₹107.60 | ₹108.97 | 9,190 |
| 2026-04-10 | ₹107.14 | ₹110.89 | ₹104.50 | ₹108.12 | 16,711 |
| 2026-04-09 | ₹110.00 | ₹110.00 | ₹104.15 | ₹106.61 | 22,972 |
| 2026-04-08 | ₹107.60 | ₹110.98 | ₹107.16 | ₹109.09 | 9,758 |
| 2026-04-07 | ₹106.62 | ₹107.36 | ₹105.60 | ₹105.80 | 6,221 |
| 2026-04-06 | ₹101.74 | ₹107.99 | ₹101.36 | ₹106.62 | 20,198 |
| 2026-04-02 | ₹102.78 | ₹103.00 | ₹99.25 | ₹100.16 | 17,601 |
| 2026-04-01 | ₹104.99 | ₹105.00 | ₹102.79 | ₹103.09 | 13,447 |
| 2026-03-30 | ₹105.52 | ₹125.02 | ₹98.57 | ₹99.54 | 102,334 |
| 2026-03-27 | ₹105.50 | ₹110.00 | ₹105.25 | ₹106.16 | 37,135 |
| 2026-03-25 | ₹105.37 | ₹109.00 | ₹105.37 | ₹105.91 | 40,727 |
| 2026-03-24 | ₹105.23 | ₹106.00 | ₹105.00 | ₹105.37 | 16,797 |
| 2026-03-23 | ₹104.90 | ₹106.24 | ₹104.90 | ₹105.01 | 25,210 |
| 2026-03-20 | ₹106.38 | ₹106.89 | ₹105.50 | ₹105.86 | 8,470 |
| 2026-03-19 | ₹106.90 | ₹106.90 | ₹105.50 | ₹105.52 | 33,006 |
| 2026-03-18 | ₹106.61 | ₹108.97 | ₹105.50 | ₹105.91 | 19,130 |
| 2026-03-17 | ₹106.43 | ₹106.43 | ₹104.72 | ₹105.70 | 20,173 |
| 2026-03-16 | ₹106.60 | ₹106.60 | ₹105.50 | ₹105.50 | 5,694 |
| 2026-03-13 | ₹107.23 | ₹107.23 | ₹105.40 | ₹105.50 | 22,440 |
| 2026-03-12 | ₹105.60 | ₹107.39 | ₹105.50 | ₹106.79 | 13,696 |
| 2026-03-11 | ₹106.41 | ₹106.99 | ₹105.50 | ₹105.79 | 14,694 |
| 2026-03-10 | ₹105.50 | ₹106.80 | ₹105.50 | ₹105.57 | 6,270 |
| 2026-03-09 | ₹104.00 | ₹106.50 | ₹104.00 | ₹106.19 | 11,520 |
| 2026-03-06 | ₹107.50 | ₹107.50 | ₹105.50 | ₹105.51 | 25,091 |
| 2026-03-05 | ₹105.50 | ₹107.48 | ₹105.50 | ₹106.43 | 24,749 |
| 2026-03-04 | ₹105.60 | ₹105.99 | ₹105.00 | ₹105.58 | 21,485 |
| 2026-03-02 | ₹104.00 | ₹106.29 | ₹104.00 | ₹105.60 | 12,405 |
| 2026-02-27 | ₹105.12 | ₹107.32 | ₹105.12 | ₹105.95 | 70,357 |
| 2026-02-26 | ₹105.58 | ₹106.61 | ₹105.50 | ₹105.64 | 17,338 |
| 2026-02-25 | ₹106.84 | ₹108.50 | ₹105.50 | ₹105.58 | 9,821 |
| 2026-02-24 | ₹107.70 | ₹108.39 | ₹105.50 | ₹105.84 | 7,666 |
| 2026-02-23 | ₹106.02 | ₹107.41 | ₹106.00 | ₹106.07 | 5,406 |
| 2026-02-20 | ₹108.60 | ₹108.60 | ₹106.00 | ₹106.61 | 4,835 |
| 2026-02-19 | ₹106.50 | ₹109.98 | ₹106.09 | ₹109.04 | 11,084 |
| 2026-02-18 | ₹106.26 | ₹106.75 | ₹105.25 | ₹105.49 | 26,734 |
| 2026-02-17 | ₹110.81 | ₹110.88 | ₹104.75 | ₹106.03 | 52,219 |
| 2026-02-16 | ₹109.24 | ₹110.50 | ₹108.11 | ₹109.75 | 27,062 |
| 2026-02-13 | ₹109.94 | ₹109.94 | ₹106.01 | ₹108.00 | 49,929 |
| 2026-02-12 | ₹110.61 | ₹112.99 | ₹109.40 | ₹110.18 | 19,483 |
| 2026-02-11 | ₹114.75 | ₹114.79 | ₹109.24 | ₹110.24 | 88,175 |
| 2026-02-10 | ₹113.03 | ₹114.98 | ₹112.11 | ₹114.72 | 14,312 |
| 2026-02-09 | ₹112.90 | ₹114.29 | ₹110.25 | ₹111.91 | 18,731 |
| 2026-02-06 | ₹113.94 | ₹113.94 | ₹110.60 | ₹111.65 | 5,587 |
| 2026-02-05 | ₹113.33 | ₹114.99 | ₹112.48 | ₹113.53 | 10,434 |
| 2026-02-04 | ₹110.05 | ₹114.26 | ₹110.05 | ₹112.76 | 16,322 |
| 2026-02-03 | ₹114.10 | ₹117.00 | ₹110.26 | ₹110.80 | 24,786 |
| 2026-02-02 | ₹111.46 | ₹114.59 | ₹110.06 | ₹112.67 | 11,629 |
| 2026-02-01 | ₹114.05 | ₹114.99 | ₹110.00 | ₹111.46 | 10,940 |
| 2026-01-30 | ₹112.00 | ₹116.99 | ₹112.00 | ₹115.10 | 7,145 |
| 2026-01-29 | ₹115.30 | ₹116.06 | ₹112.24 | ₹113.14 | 8,667 |
| 2026-01-28 | ₹117.77 | ₹117.77 | ₹114.05 | ₹116.92 | 14,612 |
| 2026-01-27 | ₹112.15 | ₹117.00 | ₹112.11 | ₹114.16 | 19,410 |
| 2026-01-23 | ₹112.61 | ₹116.83 | ₹112.00 | ₹114.26 | 8,159 |
| 2026-01-22 | ₹112.15 | ₹114.00 | ₹111.12 | ₹113.77 | 10,545 |
| 2026-01-21 | ₹112.49 | ₹112.49 | ₹107.09 | ₹110.95 | 34,822 |
| 2026-01-20 | ₹116.05 | ₹116.97 | ₹111.13 | ₹112.49 | 23,859 |
| 2026-01-19 | ₹115.15 | ₹118.99 | ₹114.11 | ₹116.32 | 15,756 |
| 2026-01-16 | ₹119.10 | ₹120.17 | ₹117.00 | ₹117.61 | 12,616 |
| 2026-01-14 | ₹117.06 | ₹121.90 | ₹116.61 | ₹120.28 | 32,850 |
| 2026-01-13 | ₹116.31 | ₹118.98 | ₹116.31 | ₹118.01 | 11,489 |
| 2026-01-12 | ₹116.60 | ₹119.00 | ₹115.38 | ₹116.88 | 8,780 |
| 2026-01-09 | ₹118.10 | ₹120.75 | ₹116.10 | ₹118.63 | 15,881 |
| 2026-01-08 | ₹119.00 | ₹122.80 | ₹119.00 | ₹119.71 | 29,664 |
| 2026-01-07 | ₹120.00 | ₹121.50 | ₹118.10 | ₹120.12 | 12,591 |
| 2026-01-06 | ₹121.64 | ₹123.99 | ₹118.43 | ₹120.45 | 29,679 |
| 2026-01-05 | ₹115.00 | ₹122.00 | ₹112.85 | ₹121.28 | 85,080 |
| 2026-01-02 | ₹112.10 | ₹115.29 | ₹112.00 | ₹114.05 | 40,770 |
| 2026-01-01 | ₹117.70 | ₹117.70 | ₹111.27 | ₹112.44 | 34,064 |
Entertainment Network Share Price Performance Analysis (Feb 2006 - Oct 2026)
ENIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.97%
₹112.44 → ₹92.24
Year to Date
Price Volatility
5.84%
Low Volatility
Year to Date
Average Daily Volume
26,026
Year to Date Average
NSE Exchange
Entertainment Network Share Price History – Frequently Asked Questions
Common questions about ENIL historical data and records. Review ENIL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Entertainment Network (ENIL)?
The all-time high share price of Entertainment Network was ₹1005.0 recorded on July 05, 2017 on the NSE exchange.
What is the all-time low share price of Entertainment Network (ENIL)?
The all-time low share price of Entertainment Network was ₹91.1 recorded on October 05, 2026 on the NSE exchange.
How can I download ENIL historical share price data?
You can download Entertainment Network historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ENIL shares?
The highest trading volume day for Entertainment Network was 23,249,721 shares traded on February 15, 2006 on the NSE exchange, with share price at ₹264.7.