Price Data Selection & Download
Enbee Trade & Finance Share Price All Time Records & Statistics (Apr 2015 - Jul 2026)
1289 daily OHLCV records on BSE from April 2015 to July 2026.
Share Price All Time High
₹4.36
September 09, 2022
BSE Exchange
Share Price All Time Low
₹0.22
April 23, 2015
BSE Exchange
Highest Volume Trading Day
78,025,280
April 29, 2025 • ₹0.80
BSE Exchange
Share Price History Data (Apr 2015 - Jul 2026)
ENBETRD daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹0.30 | ₹0.30 | ₹0.28 | ₹0.29 | 12,851,236 |
| 2026-07-16 | ₹0.29 | ₹0.30 | ₹0.28 | ₹0.29 | 21,444,169 |
| 2026-07-15 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.29 | 2,913,453 |
| 2026-07-14 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.28 | 6,042,430 |
| 2026-07-13 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.27 | 3,380,677 |
| 2026-07-10 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 8,478,343 |
| 2026-07-09 | ₹0.27 | ₹0.28 | ₹0.27 | ₹0.27 | 5,046,880 |
| 2026-07-08 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.28 | 6,962,203 |
| 2026-07-07 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.29 | 9,424,549 |
| 2026-07-06 | ₹0.30 | ₹0.31 | ₹0.30 | ₹0.30 | 22,992,016 |
| 2026-07-03 | ₹0.31 | ₹0.31 | ₹0.31 | ₹0.31 | 1,817,081 |
| 2026-07-02 | ₹0.29 | ₹0.29 | ₹0.29 | ₹0.29 | 913,655 |
| 2026-07-01 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.27 | 14,920,098 |
| 2026-06-30 | ₹0.24 | ₹0.26 | ₹0.23 | ₹0.25 | 22,439,701 |
| 2026-06-29 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 32,214,136 |
| 2026-06-25 | ₹0.26 | ₹0.27 | ₹0.24 | ₹0.24 | 22,826,025 |
| 2026-06-24 | ₹0.27 | ₹0.28 | ₹0.25 | ₹0.27 | 31,846,344 |
| 2026-06-23 | ₹0.29 | ₹0.30 | ₹0.27 | ₹0.28 | 29,565,950 |
| 2026-06-22 | ₹0.31 | ₹0.31 | ₹0.28 | ₹0.29 | 21,421,787 |
| 2026-06-19 | ₹0.33 | ₹0.33 | ₹0.30 | ₹0.31 | 14,651,296 |
| 2026-06-18 | ₹0.32 | ₹0.33 | ₹0.31 | ₹0.33 | 15,219,819 |
| 2026-06-17 | ₹0.32 | ₹0.34 | ₹0.32 | ₹0.33 | 12,740,236 |
| 2026-06-16 | ₹0.34 | ₹0.34 | ₹0.32 | ₹0.32 | 7,829,844 |
| 2026-06-15 | ₹0.35 | ₹0.35 | ₹0.32 | ₹0.33 | 11,665,428 |
| 2026-06-12 | ₹0.34 | ₹0.35 | ₹0.33 | ₹0.34 | 8,976,524 |
| 2026-06-11 | ₹0.34 | ₹0.35 | ₹0.32 | ₹0.34 | 17,367,332 |
| 2026-06-10 | ₹0.37 | ₹0.39 | ₹0.34 | ₹0.35 | 13,266,708 |
| 2026-06-09 | ₹0.37 | ₹0.37 | ₹0.35 | ₹0.36 | 3,409,629 |
| 2026-06-08 | ₹0.38 | ₹0.38 | ₹0.35 | ₹0.36 | 9,751,091 |
| 2026-06-05 | ₹0.39 | ₹0.40 | ₹0.36 | ₹0.38 | 7,846,468 |
| 2026-06-04 | ₹0.40 | ₹0.41 | ₹0.38 | ₹0.39 | 11,934,463 |
| 2026-06-03 | ₹0.43 | ₹0.43 | ₹0.38 | ₹0.39 | 8,407,216 |
| 2026-06-02 | ₹0.44 | ₹0.44 | ₹0.41 | ₹0.41 | 3,913,181 |
| 2026-06-01 | ₹0.41 | ₹0.44 | ₹0.41 | ₹0.44 | 13,229,126 |
| 2026-05-29 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 2,883,820 |
| 2026-05-27 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 2,611,581 |
| 2026-05-26 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 2,091,077 |
| 2026-05-25 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.40 | 907,541 |
| 2026-05-22 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 703,441 |
| 2026-05-21 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 2,031,778 |
| 2026-05-20 | ₹0.39 | ₹0.41 | ₹0.39 | ₹0.40 | 2,596,915 |
| 2026-05-19 | ₹0.39 | ₹0.41 | ₹0.39 | ₹0.40 | 2,030,077 |
| 2026-05-18 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 1,289,798 |
| 2026-05-15 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 1,669,293 |
| 2026-05-14 | ₹0.40 | ₹0.41 | ₹0.40 | ₹0.40 | 1,811,266 |
| 2026-05-13 | ₹0.40 | ₹0.41 | ₹0.40 | ₹0.41 | 2,818,435 |
| 2026-05-12 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.40 | 6,896,444 |
| 2026-05-11 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.41 | 3,080,251 |
| 2026-05-08 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.41 | 3,250,264 |
| 2026-05-07 | ₹0.41 | ₹0.41 | ₹0.40 | ₹0.41 | 3,804,082 |
| 2026-05-06 | ₹0.40 | ₹0.43 | ₹0.40 | ₹0.41 | 7,690,933 |
| 2026-05-05 | ₹0.40 | ₹0.41 | ₹0.40 | ₹0.41 | 2,068,383 |
| 2026-05-04 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.41 | 5,218,098 |
| 2026-04-30 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.39 | 8,061,189 |
| 2026-04-29 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 6,030,544 |
| 2026-04-28 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.41 | 6,606,209 |
| 2026-04-27 | ₹0.39 | ₹0.41 | ₹0.38 | ₹0.39 | 8,856,654 |
| 2026-04-24 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 8,662,176 |
| 2026-04-23 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 3,838,767 |
| 2026-04-22 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 7,687,935 |
| 2026-04-21 | ₹0.43 | ₹0.44 | ₹0.40 | ₹0.41 | 5,847,166 |
| 2026-04-20 | ₹0.44 | ₹0.45 | ₹0.42 | ₹0.43 | 4,773,029 |
| 2026-04-17 | ₹0.42 | ₹0.45 | ₹0.41 | ₹0.43 | 10,359,968 |
| 2026-04-16 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.41 | 5,851,988 |
| 2026-04-15 | ₹0.42 | ₹0.45 | ₹0.40 | ₹0.41 | 12,416,392 |
| 2026-04-13 | ₹0.40 | ₹0.41 | ₹0.38 | ₹0.41 | 4,555,577 |
| 2026-04-10 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 2,683,101 |
| 2026-04-09 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.40 | 3,804,940 |
| 2026-04-08 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.41 | 6,301,370 |
| 2026-04-07 | ₹0.41 | ₹0.43 | ₹0.39 | ₹0.40 | 6,224,999 |
| 2026-04-06 | ₹0.41 | ₹0.42 | ₹0.39 | ₹0.41 | 1,017,752 |
| 2026-04-02 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.41 | 1,574,435 |
| 2026-04-01 | ₹0.39 | ₹0.43 | ₹0.39 | ₹0.41 | 3,480,878 |
| 2026-03-30 | ₹0.40 | ₹0.41 | ₹0.38 | ₹0.38 | 3,239,125 |
| 2026-03-27 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.40 | 2,998,183 |
| 2026-03-25 | ₹0.40 | ₹0.43 | ₹0.40 | ₹0.41 | 4,028,484 |
| 2026-03-24 | ₹0.42 | ₹0.43 | ₹0.40 | ₹0.41 | 3,390,946 |
| 2026-03-23 | ₹0.42 | ₹0.43 | ₹0.38 | ₹0.42 | 4,052,927 |
| 2026-03-20 | ₹0.44 | ₹0.46 | ₹0.41 | ₹0.42 | 6,453,258 |
| 2026-03-19 | ₹0.47 | ₹0.47 | ₹0.41 | ₹0.42 | 2,993,787 |
| 2026-03-18 | ₹0.46 | ₹0.51 | ₹0.45 | ₹0.47 | 17,276,836 |
| 2026-03-17 | ₹0.38 | ₹0.45 | ₹0.37 | ₹0.45 | 18,105,892 |
| 2026-03-16 | ₹0.38 | ₹0.39 | ₹0.35 | ₹0.38 | 7,554,066 |
| 2026-03-13 | ₹0.39 | ₹0.39 | ₹0.36 | ₹0.38 | 13,821,709 |
| 2026-03-12 | ₹0.42 | ₹0.43 | ₹0.38 | ₹0.39 | 14,867,026 |
| 2026-03-11 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.42 | 3,646,780 |
| 2026-03-10 | ₹0.44 | ₹0.44 | ₹0.43 | ₹0.44 | 1,640,964 |
| 2026-03-09 | ₹0.45 | ₹0.45 | ₹0.42 | ₹0.43 | 2,396,483 |
| 2026-03-06 | ₹0.45 | ₹0.46 | ₹0.43 | ₹0.45 | 5,586,316 |
| 2026-03-05 | ₹0.45 | ₹0.46 | ₹0.43 | ₹0.45 | 8,182,786 |
| 2026-03-04 | ₹0.49 | ₹0.49 | ₹0.44 | ₹0.44 | 7,023,899 |
| 2026-03-02 | ₹0.51 | ₹0.51 | ₹0.45 | ₹0.50 | 29,735,310 |
| 2026-02-27 | ₹0.45 | ₹0.51 | ₹0.44 | ₹0.51 | 34,702,476 |
| 2026-02-26 | ₹0.41 | ₹0.45 | ₹0.40 | ₹0.43 | 13,684,462 |
| 2026-02-25 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.39 | 2,693,424 |
| 2026-02-24 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.39 | 1,201,505 |
| 2026-02-23 | ₹0.42 | ₹0.42 | ₹0.40 | ₹0.40 | 1,321,725 |
| 2026-02-20 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.41 | 794,380 |
| 2026-02-19 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.40 | 1,275,635 |
| 2026-02-18 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.41 | 3,047,384 |
| 2026-02-17 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 982,746 |
| 2026-02-16 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.40 | 2,527,314 |
| 2026-02-13 | ₹0.43 | ₹0.43 | ₹0.37 | ₹0.40 | 3,221,555 |
| 2026-02-12 | ₹0.44 | ₹0.44 | ₹0.41 | ₹0.43 | 3,347,937 |
| 2026-02-11 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.43 | 2,553,236 |
| 2026-02-10 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.42 | 3,024,777 |
| 2026-02-09 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.41 | 1,454,713 |
| 2026-02-06 | ₹0.42 | ₹0.45 | ₹0.41 | ₹0.41 | 6,287,514 |
| 2026-02-05 | ₹0.39 | ₹0.43 | ₹0.38 | ₹0.43 | 6,294,992 |
| 2026-02-04 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.38 | 1,949,054 |
| 2026-02-03 | ₹0.39 | ₹0.40 | ₹0.37 | ₹0.39 | 3,747,122 |
| 2026-02-02 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.38 | 901,429 |
| 2026-02-01 | ₹0.38 | ₹0.39 | ₹0.38 | ₹0.39 | 1,067,268 |
| 2026-01-30 | ₹0.39 | ₹0.39 | ₹0.38 | ₹0.38 | 1,490,147 |
| 2026-01-29 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 988,887 |
| 2026-01-28 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 1,796,022 |
| 2026-01-27 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.40 | 1,660,509 |
| 2026-01-23 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 988,916 |
| 2026-01-22 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 1,051,782 |
| 2026-01-21 | ₹0.38 | ₹0.40 | ₹0.38 | ₹0.39 | 1,693,787 |
| 2026-01-20 | ₹0.38 | ₹0.40 | ₹0.38 | ₹0.39 | 2,184,121 |
| 2026-01-19 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 2,487,208 |
| 2026-01-16 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 2,921,567 |
| 2026-01-14 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.42 | 979,421 |
| 2026-01-13 | ₹0.43 | ₹0.43 | ₹0.40 | ₹0.41 | 4,155,056 |
| 2026-01-12 | ₹0.42 | ₹0.43 | ₹0.40 | ₹0.43 | 4,823,718 |
| 2026-01-09 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.42 | 1,660,424 |
| 2026-01-08 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.43 | 1,680,469 |
| 2026-01-07 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.42 | 2,813,332 |
| 2026-01-06 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.43 | 1,675,713 |
| 2026-01-05 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.43 | 1,191,788 |
| 2026-01-02 | ₹0.43 | ₹0.44 | ₹0.40 | ₹0.43 | 4,785,762 |
| 2026-01-01 | ₹0.42 | ₹0.43 | ₹0.40 | ₹0.42 | 3,197,654 |
Enbee Trade & Finance Share Price Performance Analysis (Apr 2015 - Jul 2026)
ENBETRD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-30.95%
₹0.42 → ₹0.29
Year to Date
Price Volatility
13.67%
Low Volatility
Year to Date
Average Daily Volume
6,835,333
Year to Date Average
BSE Exchange
Enbee Trade & Finance Share Price History – Frequently Asked Questions
Common questions about ENBETRD historical data and records. For live price, key ratios and fundamentals, see Enbee Trade & Finance share price screener.
What is the all-time high share price of Enbee Trade & Finance (ENBETRD)?
The all-time high share price of Enbee Trade & Finance was ₹4.36 recorded on September 09, 2022 on the BSE exchange.
What is the all-time low share price of Enbee Trade & Finance (ENBETRD)?
The all-time low share price of Enbee Trade & Finance was ₹0.22 recorded on April 23, 2015 on the BSE exchange.
How can I download ENBETRD historical share price data?
You can download Enbee Trade & Finance 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 ENBETRD shares?
The highest trading volume day for Enbee Trade & Finance was 78,025,280 shares traded on April 29, 2025 on the BSE exchange, with share price at ₹0.8.