Price Data Selection & Download
Enterprise International Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
2477 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026.
Share Price All Time High
₹41.43
December 12, 2024
BSE Exchange
Share Price All Time Low
₹2.50
January 13, 2014
BSE Exchange
Highest Volume Trading Day
67,569
September 02, 2024 • ₹32.60
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
ENTRINT daily open, high, low, close and volume (OHLCV) on BSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹20.39 | ₹20.39 | ₹19.40 | ₹20.30 | 102 |
| 2026-08-18 | ₹20.99 | ₹21.00 | ₹19.01 | ₹20.39 | 1,883 |
| 2026-08-14 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 200 |
| 2026-08-13 | ₹20.80 | ₹21.80 | ₹20.76 | ₹21.00 | 701 |
| 2026-08-12 | ₹21.90 | ₹21.90 | ₹21.10 | ₹21.85 | 157 |
| 2026-08-11 | ₹21.92 | ₹21.92 | ₹21.89 | ₹21.90 | 1,856 |
| 2026-08-10 | ₹20.00 | ₹20.88 | ₹20.00 | ₹20.88 | 1,012 |
| 2026-08-07 | ₹19.89 | ₹19.89 | ₹19.00 | ₹19.89 | 860 |
| 2026-08-05 | ₹18.95 | ₹18.95 | ₹18.95 | ₹18.95 | 51 |
| 2026-08-04 | ₹18.61 | ₹18.61 | ₹18.05 | ₹18.05 | 211 |
| 2026-08-03 | ₹18.25 | ₹19.16 | ₹17.34 | ₹17.73 | 1,087 |
| 2026-07-31 | ₹18.68 | ₹18.69 | ₹18.00 | ₹18.25 | 335 |
| 2026-07-30 | ₹19.58 | ₹19.65 | ₹18.69 | ₹18.69 | 2,329 |
| 2026-07-29 | ₹18.74 | ₹19.67 | ₹18.21 | ₹19.67 | 695 |
| 2026-07-27 | ₹19.51 | ₹19.85 | ₹18.53 | ₹18.74 | 1,205 |
| 2026-07-24 | ₹19.01 | ₹20.00 | ₹19.00 | ₹19.50 | 781 |
| 2026-07-23 | ₹19.76 | ₹19.76 | ₹18.82 | ₹19.76 | 103 |
| 2026-07-22 | ₹20.80 | ₹20.80 | ₹19.81 | ₹19.81 | 101 |
| 2026-07-21 | ₹19.01 | ₹20.90 | ₹19.01 | ₹20.85 | 184 |
| 2026-07-20 | ₹20.96 | ₹20.96 | ₹19.95 | ₹19.98 | 101 |
| 2026-07-17 | ₹22.00 | ₹22.00 | ₹21.00 | ₹21.00 | 154 |
| 2026-07-16 | ₹21.90 | ₹21.90 | ₹20.81 | ₹21.90 | 123 |
| 2026-07-15 | ₹21.06 | ₹22.05 | ₹21.06 | ₹21.90 | 169 |
| 2026-07-14 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 4 |
| 2026-07-13 | ₹20.50 | ₹20.90 | ₹19.86 | ₹20.50 | 596 |
| 2026-07-09 | ₹20.90 | ₹20.90 | ₹20.90 | ₹20.90 | 22 |
| 2026-07-08 | ₹20.90 | ₹20.90 | ₹20.90 | ₹20.90 | 111 |
| 2026-07-06 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 5 |
| 2026-07-03 | ₹20.25 | ₹20.27 | ₹20.25 | ₹20.27 | 5,061 |
| 2026-07-02 | ₹20.08 | ₹20.80 | ₹19.73 | ₹20.27 | 327 |
| 2026-07-01 | ₹22.94 | ₹22.94 | ₹20.76 | ₹20.76 | 333 |
| 2026-06-30 | ₹20.10 | ₹21.94 | ₹20.00 | ₹21.85 | 588 |
| 2026-06-29 | ₹20.90 | ₹20.90 | ₹20.90 | ₹20.90 | 5 |
| 2026-06-25 | ₹20.99 | ₹21.00 | ₹19.95 | ₹21.00 | 110 |
| 2026-06-24 | ₹21.25 | ₹21.25 | ₹21.00 | ₹21.00 | 151 |
| 2026-06-23 | ₹22.38 | ₹22.38 | ₹21.27 | ₹21.27 | 588 |
| 2026-06-22 | ₹22.38 | ₹23.49 | ₹22.38 | ₹22.38 | 630 |
| 2026-06-19 | ₹24.02 | ₹24.02 | ₹23.55 | ₹23.55 | 154 |
| 2026-06-02 | ₹24.90 | ₹24.90 | ₹23.55 | ₹23.55 | 25 |
| 2026-05-29 | ₹24.79 | ₹24.79 | ₹22.43 | ₹24.78 | 925 |
| 2026-05-27 | ₹23.61 | ₹23.61 | ₹23.61 | ₹23.61 | 2 |
| 2026-05-26 | ₹22.50 | ₹22.50 | ₹20.43 | ₹22.49 | 968 |
| 2026-05-25 | ₹20.20 | ₹21.46 | ₹19.43 | ₹21.46 | 1,050 |
| 2026-05-22 | ₹21.13 | ₹21.13 | ₹19.13 | ₹20.44 | 2,053 |
| 2026-05-21 | ₹20.13 | ₹20.13 | ₹20.13 | ₹20.13 | 27 |
| 2026-05-20 | ₹19.47 | ₹19.47 | ₹19.47 | ₹19.47 | 406 |
| 2026-05-19 | ₹18.55 | ₹18.55 | ₹18.55 | ₹18.55 | 254 |
| 2026-05-18 | ₹19.51 | ₹19.51 | ₹17.67 | ₹17.67 | 277 |
| 2026-05-15 | ₹20.48 | ₹20.48 | ₹18.59 | ₹18.59 | 52 |
| 2026-05-14 | ₹19.60 | ₹19.60 | ₹18.67 | ₹19.51 | 453 |
| 2026-05-12 | ₹18.67 | ₹18.67 | ₹18.67 | ₹18.67 | 100 |
| 2026-05-06 | ₹19.59 | ₹19.59 | ₹18.11 | ₹19.57 | 1,337 |
| 2026-05-05 | ₹19.00 | ₹20.45 | ₹18.64 | ₹18.66 | 2,207 |
| 2026-05-04 | ₹20.41 | ₹21.43 | ₹19.40 | ₹19.48 | 1,581 |
| 2026-04-30 | ₹21.35 | ₹21.35 | ₹20.31 | ₹20.41 | 438 |
| 2026-04-29 | ₹21.17 | ₹22.85 | ₹21.17 | ₹21.34 | 292 |
| 2026-04-28 | ₹22.28 | ₹22.28 | ₹22.28 | ₹22.28 | 89 |
| 2026-04-27 | ₹23.40 | ₹23.49 | ₹23.40 | ₹23.45 | 112 |
| 2026-04-23 | ₹23.00 | ₹23.00 | ₹21.15 | ₹22.38 | 1,083 |
| 2026-04-20 | ₹22.08 | ₹22.08 | ₹22.08 | ₹22.08 | 225 |
| 2026-04-17 | ₹19.96 | ₹21.98 | ₹19.96 | ₹21.98 | 1,067 |
| 2026-04-16 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 102 |
| 2026-04-15 | ₹22.00 | ₹22.00 | ₹21.37 | ₹21.37 | 250 |
| 2026-04-10 | ₹20.85 | ₹22.49 | ₹20.75 | ₹22.49 | 1,201 |
| 2026-04-09 | ₹21.82 | ₹21.82 | ₹21.81 | ₹21.81 | 800 |
| 2026-04-08 | ₹22.95 | ₹22.95 | ₹22.95 | ₹22.95 | 811 |
| 2026-04-07 | ₹21.86 | ₹21.86 | ₹21.86 | ₹21.86 | 216 |
| 2026-04-06 | ₹21.86 | ₹21.86 | ₹21.86 | ₹21.86 | 1 |
| 2026-03-25 | ₹21.86 | ₹21.86 | ₹21.86 | ₹21.86 | 21 |
| 2026-03-24 | ₹21.99 | ₹22.59 | ₹19.35 | ₹21.96 | 1,274 |
| 2026-03-23 | ₹20.60 | ₹24.18 | ₹20.00 | ₹20.56 | 2,519 |
| 2026-03-20 | ₹22.13 | ₹22.13 | ₹19.00 | ₹21.99 | 286 |
| 2026-03-17 | ₹20.14 | ₹20.14 | ₹20.13 | ₹20.13 | 125 |
| 2026-03-16 | ₹19.70 | ₹19.70 | ₹19.70 | ₹19.70 | 5 |
| 2026-03-13 | ₹19.70 | ₹19.70 | ₹19.70 | ₹19.70 | 3 |
| 2026-03-10 | ₹21.46 | ₹21.46 | ₹20.20 | ₹21.00 | 102 |
| 2026-03-09 | ₹21.56 | ₹21.56 | ₹21.56 | ₹21.56 | 2 |
| 2026-03-06 | ₹20.21 | ₹23.57 | ₹20.21 | ₹22.00 | 440 |
| 2026-03-05 | ₹21.65 | ₹21.65 | ₹21.40 | ₹21.43 | 973 |
| 2026-03-04 | ₹22.00 | ₹25.84 | ₹21.32 | ₹21.45 | 545 |
| 2026-03-02 | ₹19.85 | ₹23.69 | ₹19.84 | ₹23.68 | 156 |
| 2026-02-27 | ₹24.05 | ₹24.05 | ₹21.50 | ₹21.66 | 100 |
| 2026-02-26 | ₹22.75 | ₹22.75 | ₹22.75 | ₹22.75 | 100 |
| 2026-02-25 | ₹20.35 | ₹23.55 | ₹20.20 | ₹20.72 | 1,643 |
| 2026-02-24 | ₹22.01 | ₹22.01 | ₹21.50 | ₹21.50 | 123 |
| 2026-02-23 | ₹22.01 | ₹22.01 | ₹22.01 | ₹22.01 | 96 |
| 2026-02-20 | ₹22.71 | ₹22.71 | ₹22.11 | ₹22.12 | 23 |
| 2026-02-19 | ₹26.59 | ₹26.59 | ₹22.50 | ₹22.71 | 342 |
| 2026-02-18 | ₹22.00 | ₹24.20 | ₹20.90 | ₹24.20 | 753 |
| 2026-02-16 | ₹21.85 | ₹22.00 | ₹21.41 | ₹22.00 | 169 |
| 2026-02-13 | ₹21.85 | ₹21.85 | ₹21.85 | ₹21.85 | 1 |
| 2026-02-09 | ₹21.79 | ₹21.85 | ₹21.79 | ₹21.85 | 160 |
| 2026-02-05 | ₹20.90 | ₹22.00 | ₹20.90 | ₹21.79 | 50 |
| 2026-02-04 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 1 |
| 2026-02-03 | ₹20.70 | ₹22.79 | ₹20.70 | ₹22.79 | 705 |
| 2026-02-02 | ₹21.81 | ₹21.81 | ₹21.71 | ₹21.71 | 300 |
| 2026-02-01 | ₹22.85 | ₹22.85 | ₹20.83 | ₹21.81 | 234 |
| 2026-01-30 | ₹22.44 | ₹23.39 | ₹21.35 | ₹21.77 | 238 |
| 2026-01-29 | ₹22.05 | ₹23.34 | ₹21.53 | ₹22.44 | 5 |
| 2026-01-28 | ₹24.50 | ₹24.50 | ₹22.61 | ₹22.61 | 22 |
| 2026-01-27 | ₹24.00 | ₹24.75 | ₹23.80 | ₹23.80 | 15 |
| 2026-01-23 | ₹24.25 | ₹24.25 | ₹23.88 | ₹23.88 | 2 |
| 2026-01-22 | ₹23.89 | ₹23.89 | ₹23.79 | ₹23.79 | 2 |
| 2026-01-21 | ₹24.21 | ₹24.21 | ₹23.00 | ₹23.00 | 9 |
| 2026-01-20 | ₹25.50 | ₹25.50 | ₹24.21 | ₹24.21 | 87 |
| 2026-01-19 | ₹25.63 | ₹25.63 | ₹25.00 | ₹25.48 | 21 |
| 2026-01-16 | ₹24.54 | ₹24.54 | ₹24.42 | ₹24.42 | 104 |
| 2026-01-14 | ₹24.67 | ₹24.67 | ₹22.41 | ₹23.93 | 21 |
| 2026-01-12 | ₹25.00 | ₹25.00 | ₹23.51 | ₹23.54 | 64 |
| 2026-01-09 | ₹23.50 | ₹24.71 | ₹23.50 | ₹24.71 | 101 |
| 2026-01-08 | ₹23.55 | ₹23.55 | ₹23.55 | ₹23.55 | 1 |
| 2026-01-07 | ₹23.12 | ₹23.12 | ₹22.04 | ₹23.00 | 383 |
| 2026-01-06 | ₹24.26 | ₹24.26 | ₹22.01 | ₹22.02 | 266 |
| 2026-01-05 | ₹23.11 | ₹24.25 | ₹23.07 | ₹23.11 | 487 |
| 2026-01-02 | ₹25.55 | ₹25.55 | ₹24.28 | ₹24.28 | 469 |
| 2026-01-01 | ₹26.50 | ₹26.50 | ₹25.55 | ₹25.55 | 4 |
Enterprise International Share Price Performance Analysis (Jan 2008 - Aug 2026)
ENTRINT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.55%
₹25.55 → ₹20.30
Year to Date
Price Volatility
7.84%
Low Volatility
Year to Date
Average Daily Volume
474
Year to Date Average
BSE Exchange
Enterprise International Share Price History – Frequently Asked Questions
Common questions about ENTRINT historical data and records. Browse Enterprise International financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Enterprise International (ENTRINT)?
The all-time high share price of Enterprise International was ₹41.43 recorded on December 12, 2024 on the BSE exchange.
What is the all-time low share price of Enterprise International (ENTRINT)?
The all-time low share price of Enterprise International was ₹2.5 recorded on January 13, 2014 on the BSE exchange.
How can I download ENTRINT historical share price data?
You can download Enterprise International 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 ENTRINT shares?
The highest trading volume day for Enterprise International was 67,569 shares traded on September 02, 2024 on the BSE exchange, with share price at ₹32.6.