Price Data Selection & Download
Entero Healthcare Solutions Share Price All Time Records & Statistics (Feb 2024 - May 2026)
548 daily OHLCV records on NSE from Feb. 2024 to May 2026. Explore ENTERO fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1584.25
November 07, 2024
NSE Exchange
Share Price All Time Low
₹944.00
December 29, 2025
NSE Exchange
Highest Volume Trading Day
1,788,742
February 16, 2024 • ₹1149.55
NSE Exchange
Share Price History Data (Feb 2024 - May 2026)
ENTERO daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1319.40 | ₹1374.00 | ₹1297.50 | ₹1354.40 | 281,929 |
| 2026-05-21 | ₹1262.00 | ₹1318.60 | ₹1255.80 | ₹1299.90 | 391,526 |
| 2026-05-20 | ₹1242.00 | ₹1260.60 | ₹1222.50 | ₹1254.70 | 186,394 |
| 2026-05-19 | ₹1192.00 | ₹1268.00 | ₹1192.00 | ₹1240.10 | 194,708 |
| 2026-05-18 | ₹1182.20 | ₹1205.00 | ₹1150.70 | ₹1191.80 | 86,729 |
| 2026-05-15 | ₹1155.60 | ₹1207.50 | ₹1155.60 | ₹1192.30 | 61,011 |
| 2026-05-14 | ₹1194.40 | ₹1200.00 | ₹1137.60 | ₹1165.90 | 98,057 |
| 2026-05-13 | ₹1200.00 | ₹1214.90 | ₹1172.30 | ₹1178.90 | 53,002 |
| 2026-05-12 | ₹1215.10 | ₹1268.00 | ₹1201.30 | ₹1210.30 | 95,603 |
| 2026-05-11 | ₹1220.00 | ₹1243.80 | ₹1197.60 | ₹1233.20 | 41,755 |
| 2026-05-08 | ₹1274.00 | ₹1284.00 | ₹1216.00 | ₹1224.60 | 219,649 |
| 2026-05-07 | ₹1209.10 | ₹1270.00 | ₹1209.10 | ₹1265.70 | 85,746 |
| 2026-05-06 | ₹1220.00 | ₹1221.00 | ₹1185.00 | ₹1210.80 | 47,059 |
| 2026-05-05 | ₹1221.10 | ₹1234.90 | ₹1200.10 | ₹1207.10 | 25,469 |
| 2026-05-04 | ₹1224.20 | ₹1250.60 | ₹1207.70 | ₹1233.40 | 63,231 |
| 2026-04-30 | ₹1192.50 | ₹1229.80 | ₹1171.10 | ₹1216.40 | 57,196 |
| 2026-04-29 | ₹1195.50 | ₹1202.00 | ₹1172.80 | ₹1191.40 | 69,726 |
| 2026-04-28 | ₹1242.70 | ₹1242.70 | ₹1191.00 | ₹1195.50 | 74,810 |
| 2026-04-27 | ₹1269.00 | ₹1269.00 | ₹1239.30 | ₹1242.60 | 42,534 |
| 2026-04-24 | ₹1251.00 | ₹1256.90 | ₹1226.70 | ₹1250.10 | 49,792 |
| 2026-04-23 | ₹1257.60 | ₹1286.20 | ₹1251.10 | ₹1256.90 | 56,997 |
| 2026-04-22 | ₹1255.60 | ₹1271.70 | ₹1255.00 | ₹1263.90 | 46,418 |
| 2026-04-21 | ₹1261.90 | ₹1285.00 | ₹1253.10 | ₹1260.20 | 35,747 |
| 2026-04-20 | ₹1280.00 | ₹1280.00 | ₹1242.20 | ₹1271.90 | 126,328 |
| 2026-04-17 | ₹1251.00 | ₹1303.20 | ₹1246.10 | ₹1278.10 | 103,821 |
| 2026-04-16 | ₹1259.90 | ₹1262.00 | ₹1232.10 | ₹1249.70 | 127,351 |
| 2026-04-15 | ₹1252.00 | ₹1287.80 | ₹1223.50 | ₹1230.90 | 93,484 |
| 2026-04-13 | ₹1191.30 | ₹1255.30 | ₹1162.00 | ₹1239.40 | 70,536 |
| 2026-04-10 | ₹1185.00 | ₹1208.90 | ₹1180.00 | ₹1197.20 | 33,764 |
| 2026-04-09 | ₹1166.90 | ₹1188.00 | ₹1154.50 | ₹1180.90 | 33,030 |
| 2026-04-08 | ₹1199.30 | ₹1199.30 | ₹1145.00 | ₹1161.10 | 90,191 |
| 2026-04-07 | ₹1239.90 | ₹1239.90 | ₹1148.00 | ₹1161.00 | 128,966 |
| 2026-04-06 | ₹1250.00 | ₹1260.00 | ₹1225.20 | ₹1234.40 | 26,980 |
| 2026-04-02 | ₹1246.60 | ₹1257.90 | ₹1207.20 | ₹1249.10 | 40,642 |
| 2026-04-01 | ₹1264.90 | ₹1276.50 | ₹1221.50 | ₹1246.60 | 96,811 |
| 2026-03-30 | ₹1224.00 | ₹1258.00 | ₹1181.50 | ₹1247.80 | 83,855 |
| 2026-03-27 | ₹1225.00 | ₹1259.30 | ₹1221.60 | ₹1238.30 | 95,214 |
| 2026-03-25 | ₹1226.00 | ₹1249.40 | ₹1216.50 | ₹1237.70 | 86,885 |
| 2026-03-24 | ₹1189.90 | ₹1229.50 | ₹1162.10 | ₹1226.00 | 164,546 |
| 2026-03-23 | ₹1124.90 | ₹1188.70 | ₹1088.60 | ₹1161.30 | 317,933 |
| 2026-03-20 | ₹1101.80 | ₹1130.00 | ₹1101.40 | ₹1120.90 | 67,452 |
| 2026-03-19 | ₹1095.20 | ₹1124.30 | ₹1081.10 | ₹1096.80 | 70,865 |
| 2026-03-18 | ₹1045.50 | ₹1145.00 | ₹1040.00 | ₹1111.90 | 210,616 |
| 2026-03-17 | ₹1001.70 | ₹1030.00 | ₹1001.70 | ₹1026.60 | 59,180 |
| 2026-03-16 | ₹1015.00 | ₹1027.70 | ₹988.40 | ₹1001.20 | 75,586 |
| 2026-03-13 | ₹1023.30 | ₹1025.00 | ₹995.90 | ₹1012.90 | 78,317 |
| 2026-03-12 | ₹1021.50 | ₹1035.00 | ₹986.50 | ₹1018.20 | 72,435 |
| 2026-03-11 | ₹1035.00 | ₹1054.80 | ₹1018.10 | ₹1024.00 | 39,142 |
| 2026-03-10 | ₹1040.00 | ₹1050.90 | ₹1022.00 | ₹1033.50 | 90,892 |
| 2026-03-09 | ₹1002.00 | ₹1055.00 | ₹1002.00 | ₹1029.60 | 64,841 |
| 2026-03-06 | ₹1034.00 | ₹1051.90 | ₹1030.50 | ₹1046.00 | 40,974 |
| 2026-03-05 | ₹1040.70 | ₹1055.00 | ₹1032.70 | ₹1047.00 | 21,287 |
| 2026-03-04 | ₹1025.40 | ₹1050.00 | ₹994.20 | ₹1040.70 | 94,093 |
| 2026-03-02 | ₹987.00 | ₹1027.70 | ₹987.00 | ₹1024.90 | 65,092 |
| 2026-02-27 | ₹1056.00 | ₹1069.00 | ₹1015.00 | ₹1032.00 | 101,181 |
| 2026-02-26 | ₹1060.90 | ₹1077.80 | ₹1038.70 | ₹1061.40 | 285,425 |
| 2026-02-25 | ₹1038.90 | ₹1077.00 | ₹1008.00 | ₹1060.90 | 53,702 |
| 2026-02-24 | ₹1060.00 | ₹1060.00 | ₹1014.30 | ₹1028.30 | 88,806 |
| 2026-02-23 | ₹1079.20 | ₹1079.20 | ₹1047.10 | ₹1062.00 | 48,466 |
| 2026-02-20 | ₹1091.10 | ₹1120.00 | ₹1071.00 | ₹1079.20 | 61,888 |
| 2026-02-19 | ₹1123.20 | ₹1123.20 | ₹1084.00 | ₹1091.10 | 27,205 |
| 2026-02-18 | ₹1115.00 | ₹1151.50 | ₹1092.00 | ₹1106.60 | 73,808 |
| 2026-02-17 | ₹1100.00 | ₹1115.80 | ₹1070.00 | ₹1105.80 | 84,560 |
| 2026-02-16 | ₹1157.80 | ₹1170.00 | ₹1051.00 | ₹1097.60 | 295,434 |
| 2026-02-13 | ₹1159.00 | ₹1216.00 | ₹1119.10 | ₹1148.60 | 248,294 |
| 2026-02-12 | ₹1158.30 | ₹1187.90 | ₹1125.00 | ₹1156.60 | 105,705 |
| 2026-02-11 | ₹1145.00 | ₹1199.50 | ₹1133.20 | ₹1148.70 | 163,169 |
| 2026-02-10 | ₹1163.00 | ₹1184.80 | ₹1135.00 | ₹1151.50 | 24,334 |
| 2026-02-09 | ₹1146.50 | ₹1178.90 | ₹1140.80 | ₹1162.90 | 71,140 |
| 2026-02-06 | ₹1125.00 | ₹1147.00 | ₹1110.10 | ₹1140.70 | 35,569 |
| 2026-02-05 | ₹1122.00 | ₹1138.80 | ₹1116.10 | ₹1132.20 | 36,319 |
| 2026-02-04 | ₹1126.00 | ₹1146.30 | ₹1121.10 | ₹1131.60 | 38,648 |
| 2026-02-03 | ₹1166.00 | ₹1188.50 | ₹1134.40 | ₹1143.90 | 48,111 |
| 2026-02-02 | ₹1148.80 | ₹1148.80 | ₹1109.10 | ₹1130.20 | 60,859 |
| 2026-02-01 | ₹1133.00 | ₹1187.50 | ₹1110.00 | ₹1154.70 | 76,025 |
| 2026-01-30 | ₹1102.00 | ₹1140.80 | ₹1093.50 | ₹1104.90 | 106,855 |
| 2026-01-29 | ₹1123.00 | ₹1132.90 | ₹1078.50 | ₹1106.30 | 123,398 |
| 2026-01-28 | ₹1125.00 | ₹1146.00 | ₹1108.00 | ₹1123.00 | 89,381 |
| 2026-01-27 | ₹1156.00 | ₹1157.90 | ₹1120.50 | ₹1129.00 | 88,617 |
| 2026-01-23 | ₹1183.10 | ₹1185.00 | ₹1146.20 | ₹1158.40 | 69,539 |
| 2026-01-22 | ₹1115.30 | ₹1185.90 | ₹1109.60 | ₹1177.30 | 96,380 |
| 2026-01-21 | ₹1111.00 | ₹1145.50 | ₹1095.10 | ₹1106.80 | 208,585 |
| 2026-01-20 | ₹1200.00 | ₹1201.00 | ₹1135.20 | ₹1144.30 | 127,171 |
| 2026-01-19 | ₹1181.00 | ₹1209.60 | ₹1176.70 | ₹1200.80 | 60,846 |
| 2026-01-16 | ₹1239.30 | ₹1239.30 | ₹1187.00 | ₹1192.00 | 70,816 |
| 2026-01-14 | ₹1224.90 | ₹1227.40 | ₹1201.30 | ₹1211.30 | 59,848 |
| 2026-01-13 | ₹1245.00 | ₹1247.50 | ₹1210.10 | ₹1223.70 | 198,227 |
| 2026-01-12 | ₹1179.00 | ₹1238.00 | ₹1143.20 | ₹1229.10 | 208,704 |
| 2026-01-09 | ₹1153.00 | ₹1186.60 | ₹1142.10 | ₹1174.60 | 98,720 |
| 2026-01-08 | ₹1206.00 | ₹1206.00 | ₹1151.00 | ₹1166.60 | 129,776 |
| 2026-01-07 | ₹1173.00 | ₹1214.90 | ₹1163.00 | ₹1173.00 | 173,603 |
| 2026-01-06 | ₹1120.00 | ₹1224.60 | ₹1092.10 | ₹1193.10 | 1,617,671 |
| 2026-01-05 | ₹1130.60 | ₹1130.70 | ₹1071.10 | ₹1112.50 | 195,621 |
| 2026-01-02 | ₹1119.00 | ₹1130.00 | ₹1095.10 | ₹1123.50 | 202,329 |
| 2026-01-01 | ₹1020.00 | ₹1150.60 | ₹1012.40 | ₹1129.60 | 782,763 |
Entero Healthcare Solutions Share Price Performance Analysis (Feb 2024 - May 2026)
ENTERO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.90%
₹1129.60 → ₹1354.40
Year to Date
Price Volatility
6.69%
Low Volatility
Year to Date
Average Daily Volume
124,986
Year to Date Average
NSE Exchange
Entero Healthcare Solutions Share Price History – Frequently Asked Questions
Common questions about ENTERO historical data and records. Examine ENTERO quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Entero Healthcare Solutions (ENTERO)?
The all-time high share price of Entero Healthcare Solutions was ₹1584.25 recorded on November 07, 2024 on the NSE exchange.
What is the all-time low share price of Entero Healthcare Solutions (ENTERO)?
The all-time low share price of Entero Healthcare Solutions was ₹944.0 recorded on December 29, 2025 on the NSE exchange.
How can I download ENTERO historical share price data?
You can download Entero Healthcare Solutions 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 ENTERO shares?
The highest trading volume day for Entero Healthcare Solutions was 1,788,742 shares traded on February 16, 2024 on the NSE exchange, with share price at ₹1149.55.