Entertainment Network India Ltd (ENIL)

ENIL
🏛️ インド →
157.32
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 183.20 184.50 181.60 182.55 0.0M
2023-12-28 184.00 186.00 180.50 183.15 0.1M
2023-12-27 190.00 190.50 182.00 183.70 0.0M
2023-12-26 188.25 191.45 184.55 187.35 0.0M
2023-12-22 183.75 189.00 183.00 188.25 0.1M
2023-12-21 174.85 182.20 174.85 181.05 0.1M
2023-12-20 188.50 193.20 174.95 177.35 0.1M
2023-12-19 196.05 196.70 188.00 188.25 0.1M
2023-12-18 193.40 197.85 193.00 195.15 0.0M
2023-12-15 198.90 200.00 195.00 195.60 0.0M
2023-12-14 199.90 200.90 195.40 196.35 0.0M
2023-12-13 201.50 201.50 194.85 197.35 0.1M
2023-12-12 204.00 208.25 198.15 199.50 0.2M
2023-12-11 203.30 206.95 202.05 204.55 0.1M
2023-12-08 202.20 206.40 199.95 201.75 0.1M
2023-12-07 202.00 203.60 195.90 202.05 0.1M
2023-12-06 206.50 206.50 200.60 201.35 0.2M
2023-12-05 186.95 213.00 183.80 204.60 2.0M
2023-12-04 187.30 189.35 184.00 184.45 0.0M
2023-12-01 191.00 193.40 184.00 185.70 0.1M
2023-11-30 191.00 193.30 189.25 190.65 0.0M
2023-11-29 191.00 191.75 188.45 190.05 0.0M
2023-11-28 194.80 194.80 189.05 190.40 0.0M
2023-11-24 192.30 197.90 191.35 192.70 0.1M
2023-11-23 190.00 194.40 188.45 189.45 0.1M
2023-11-22 191.90 191.90 184.20 189.50 0.1M
2023-11-21 191.30 194.40 189.00 191.05 0.1M
2023-11-20 186.85 195.70 186.45 190.30 0.2M
2023-11-17 183.90 186.25 181.30 184.30 0.1M
2023-11-16 186.85 189.00 180.60 182.10 0.0M
2023-11-15 183.05 189.95 183.05 186.85 0.1M
2023-11-13 187.00 188.70 180.30 182.55 0.1M
2023-11-12 188.50 190.00 185.60 187.90 0.0M
2023-11-10 185.00 189.00 183.10 186.30 0.1M
2023-11-09 182.00 187.00 177.40 184.30 0.1M
2023-11-08 172.00 181.00 171.05 176.45 0.1M
2023-11-07 177.40 177.40 169.80 171.30 0.1M
2023-11-06 176.20 179.40 173.30 174.60 0.0M
2023-11-03 177.10 179.80 174.85 175.70 0.0M
2023-11-02 171.90 180.85 171.15 177.60 0.0M
2023-11-01 173.00 174.30 169.00 170.45 0.0M
2023-10-31 176.20 178.95 170.50 172.15 0.1M
2023-10-30 174.70 176.95 172.05 175.30 0.0M
2023-10-27 172.85 180.40 172.80 174.70 0.1M
2023-10-26 174.30 177.00 166.90 172.20 0.1M
2023-10-25 174.55 182.45 170.60 174.20 0.1M
2023-10-23 186.00 187.05 171.75 174.55 0.1M
2023-10-20 190.90 190.90 186.15 186.65 0.0M
2023-10-19 184.15 191.00 184.15 189.90 0.1M
2023-10-18 191.00 194.45 182.85 186.95 0.1M
2023-10-17 193.60 197.90 189.00 192.75 0.1M
2023-10-16 185.00 197.40 185.00 191.55 0.4M
2023-10-13 180.85 188.00 178.00 186.85 0.2M
2023-10-12 180.85 185.20 178.80 179.45 0.1M
2023-10-11 181.30 183.70 178.60 180.85 0.1M
2023-10-10 175.00 188.40 174.35 178.65 0.5M
2023-10-09 173.40 174.40 168.00 171.15 0.1M
2023-10-06 181.10 181.55 176.10 176.75 0.2M
2023-10-05 164.90 186.00 162.00 181.55 1.3M
2023-10-04 160.10 164.25 159.80 162.05 0.1M
2023-10-03 161.35 164.80 158.00 161.20 0.3M
2023-09-29 157.10 160.50 156.70 158.45 0.1M
2023-09-28 153.95 160.00 153.80 156.35 0.1M
2023-09-27 153.20 155.45 149.70 153.50 0.1M
2023-09-26 150.85 153.20 150.35 152.20 0.0M
2023-09-25 152.00 154.85 148.30 150.80 0.0M
2023-09-22 145.40 154.00 145.35 151.20 0.0M
2023-09-21 146.70 147.80 144.00 145.25 0.0M
2023-09-20 147.00 148.80 145.10 146.90 0.0M
2023-09-18 149.95 151.35 147.35 148.65 0.0M
2023-09-15 147.30 151.40 142.75 148.85 0.1M
2023-09-14 149.35 152.95 145.35 147.00 0.0M
2023-09-13 146.30 149.45 141.35 148.25 0.1M
2023-09-12 154.20 158.55 145.10 145.60 0.1M
2023-09-11 161.00 162.50 153.50 154.70 0.1M
2023-09-08 162.05 163.95 158.15 161.20 0.1M
2023-09-07 158.00 161.95 157.95 160.65 0.0M
2023-09-06 162.85 162.90 156.60 159.35 0.0M
2023-09-05 156.90 166.60 156.25 161.30 0.2M
2023-09-04 158.50 159.85 154.05 155.35 0.1M
2023-09-01 149.00 163.00 149.00 156.35 0.2M
2023-08-31 150.35 153.85 147.30 148.85 0.0M
2023-08-30 152.05 152.15 148.60 149.50 0.1M
2023-08-29 147.30 152.00 146.45 150.60 0.0M
2023-08-28 149.00 153.30 145.00 145.90 0.0M
2023-08-25 150.00 152.85 146.60 147.80 0.0M
2023-08-24 150.95 156.90 150.00 151.50 0.1M
2023-08-23 149.00 153.05 148.00 150.40 0.0M
2023-08-22 149.55 151.55 148.35 149.45 0.0M
2023-08-21 151.60 154.70 148.65 149.65 0.0M
2023-08-18 152.35 157.30 150.45 153.15 0.1M
2023-08-17 156.45 156.45 149.10 152.05 0.1M
2023-08-16 153.60 156.50 152.00 154.90 0.0M
2023-08-14 153.80 157.00 148.30 153.60 0.0M
2023-08-11 156.00 156.00 150.50 152.85 0.0M
2023-08-10 156.35 158.80 152.00 153.50 0.0M
2023-08-09 156.20 157.50 153.90 156.35 0.0M
2023-08-08 149.00 162.70 145.00 156.20 0.2M
2023-08-07 151.75 151.75 147.00 148.55 0.0M
2023-08-04 149.55 152.95 148.65 150.35 0.0M
2023-08-03 144.90 151.95 143.75 149.55 0.1M
2023-08-02 147.00 149.90 140.25 143.70 0.1M
2023-08-01 150.80 151.30 144.00 146.95 0.1M
2023-07-31 146.95 151.50 146.75 149.80 0.0M
2023-07-28 148.00 151.95 145.00 146.85 0.1M
2023-07-27 154.65 154.90 146.80 147.65 0.1M
2023-07-26 153.50 156.50 152.05 153.10 0.1M
2023-07-25 152.00 159.00 150.80 152.70 0.3M
2023-07-24 142.05 155.00 139.10 150.60 0.7M
2023-07-21 145.25 147.00 132.50 140.00 0.3M
2023-07-20 135.10 145.00 134.25 143.80 0.1M
2023-07-19 135.50 136.95 135.00 135.30 0.0M
2023-07-18 137.35 137.35 133.00 134.80 0.0M
2023-07-17 137.35 137.45 135.05 135.50 0.0M
2023-07-14 139.70 139.70 136.20 137.35 0.0M
2023-07-13 133.50 139.15 133.50 137.85 0.1M
2023-07-12 133.45 135.95 132.00 133.95 0.0M
2023-07-11 136.25 136.25 132.60 133.25 0.0M
2023-07-10 137.45 139.60 133.15 134.30 0.0M
2023-07-07 139.70 140.50 135.20 137.45 0.0M
2023-07-06 136.70 139.80 132.70 138.95 0.1M
2023-07-05 134.85 136.95 133.50 135.40 0.0M
2023-07-04 137.00 137.00 131.80 132.95 0.0M
2023-07-03 135.50 137.80 132.00 135.65 0.0M
2023-06-30 135.65 137.40 133.10 133.90 0.0M
2023-06-28 134.40 140.00 131.75 135.65 0.2M
2023-06-27 133.20 134.00 130.65 132.80 0.0M
2023-06-26 131.90 133.65 128.10 131.80 0.0M
2023-06-23 127.45 132.00 125.05 130.95 0.0M
2023-06-22 129.75 129.75 126.00 126.85 0.0M
2023-06-21 131.65 132.00 126.50 127.95 0.0M
2023-06-20 129.25 132.00 126.30 129.85 0.1M
2023-06-19 129.95 130.50 126.90 127.50 0.0M
2023-06-16 130.00 130.80 127.40 129.10 0.0M
2023-06-15 131.00 131.65 127.05 129.30 0.1M
2023-06-14 130.00 132.00 127.85 129.45 0.1M
2023-06-13 130.95 132.55 126.00 127.60 0.0M
2023-06-12 121.85 130.00 120.00 128.80 0.1M
2023-06-09 120.00 121.35 119.00 119.95 0.0M
2023-06-08 123.00 124.00 119.30 120.00 0.1M
2023-06-07 118.65 123.45 118.65 122.45 0.1M
2023-06-06 119.65 122.60 118.25 119.65 0.0M
2023-06-05 120.65 121.40 118.10 119.65 0.1M
2023-06-02 119.75 120.65 118.30 118.95 0.0M
2023-06-01 120.70 120.85 118.90 119.75 0.0M
2023-05-31 120.65 120.65 118.15 119.15 0.0M
2023-05-30 119.00 120.00 118.90 119.00 0.0M
2023-05-29 121.70 121.70 119.05 119.45 0.0M
2023-05-26 120.00 120.10 119.00 119.50 0.0M
2023-05-25 121.00 121.00 119.25 119.90 0.0M
2023-05-24 122.00 123.90 116.70 118.90 0.1M
2023-05-23 120.95 120.95 119.00 119.85 0.0M
2023-05-22 121.90 122.75 118.45 119.95 0.0M
2023-05-19 119.85 120.55 118.55 120.10 0.0M
2023-05-18 122.45 122.75 118.00 118.75 0.0M
2023-05-17 123.40 124.80 120.40 121.20 0.0M
2023-05-16 129.00 129.00 123.50 124.50 0.0M
2023-05-15 116.00 127.35 116.00 126.45 0.1M
2023-05-12 120.80 121.00 115.00 116.55 0.0M
2023-05-11 117.20 121.40 117.20 119.30 0.0M
2023-05-10 122.55 122.55 118.15 119.15 0.0M
2023-05-09 121.45 123.00 119.15 120.35 0.0M
2023-05-08 117.30 121.45 115.75 119.90 0.0M
2023-05-05 126.05 127.70 114.35 115.65 0.1M
2023-05-04 128.25 133.00 126.00 127.35 0.0M
2023-05-03 130.10 134.20 129.45 130.10 0.0M
2023-05-02 129.60 133.00 129.60 130.70 0.0M
2023-04-28 127.65 131.00 127.50 130.20 0.0M
2023-04-27 129.70 129.70 126.05 127.65 0.0M
2023-04-26 133.65 133.65 126.30 128.10 0.0M
2023-04-25 128.40 133.00 126.35 131.75 0.0M
2023-04-24 122.00 132.05 122.00 128.40 0.0M
2023-04-21 122.35 125.85 122.35 124.00 0.0M
2023-04-20 124.00 127.10 121.10 123.55 0.0M
2023-04-19 127.75 127.75 122.35 123.50 0.0M
2023-04-18 126.70 127.95 125.00 125.95 0.0M
2023-04-17 128.85 129.45 125.00 125.70 0.0M
2023-04-13 133.00 133.00 128.35 129.70 0.0M
2023-04-12 122.45 133.25 122.45 132.05 0.0M
2023-04-11 125.35 127.70 122.25 123.20 0.0M
2023-04-10 126.60 128.35 124.55 126.25 0.0M
2023-04-06 130.00 131.00 126.10 127.65 0.2M
2023-04-05 125.45 133.00 124.00 129.35 0.1M
2023-04-03 117.90 126.85 116.20 123.65 0.0M
2023-03-31 118.65 120.75 113.70 116.80 0.1M
2023-03-29 123.40 123.40 113.80 117.65 0.1M
2023-03-28 110.65 132.80 110.30 123.10 0.3M
2023-03-27 114.05 117.05 110.00 110.70 0.1M
2023-03-24 125.00 125.40 113.75 115.80 0.1M
2023-03-23 119.85 135.00 118.35 125.50 0.3M
2023-03-22 116.95 121.90 113.90 119.40 0.0M
2023-03-21 115.45 118.80 112.75 115.45 0.0M
2023-03-20 117.65 117.65 111.00 114.75 0.0M
2023-03-17 119.50 120.75 114.15 117.55 0.0M
2023-03-16 114.05 124.45 112.70 119.90 0.0M
2023-03-15 121.35 121.35 114.15 116.10 0.0M
2023-03-14 123.70 123.70 118.45 119.65 0.0M
2023-03-13 126.50 126.50 120.95 121.95 0.0M
2023-03-10 123.70 125.95 122.05 125.10 0.0M
2023-03-09 125.85 127.20 121.55 123.65 0.0M
2023-03-08 124.65 125.85 122.10 124.45 0.0M
2023-03-06 125.80 126.80 123.35 124.65 0.0M
2023-03-03 125.25 127.00 125.00 125.80 0.0M
2023-03-02 124.80 126.40 123.95 125.60 0.0M
2023-03-01 123.00 125.55 122.65 123.30 0.0M
2023-02-28 124.90 125.95 122.45 123.25 0.0M
2023-02-27 125.05 127.95 121.40 123.35 0.0M
2023-02-24 130.30 131.80 124.15 126.10 0.1M
2023-02-23 126.80 131.75 125.50 130.20 0.0M
2023-02-22 131.90 131.90 123.85 127.60 0.0M
2023-02-21 130.70 133.00 129.60 132.80 0.0M
2023-02-20 132.20 133.20 129.05 129.80 0.1M
2023-02-17 131.15 133.45 131.15 132.60 0.0M
2023-02-16 133.40 134.70 132.00 132.95 0.0M
2023-02-15 130.15 134.25 130.15 132.85 0.0M
2023-02-14 135.00 135.00 130.35 131.75 0.1M
2023-02-13 143.00 143.00 135.10 136.15 0.0M
2023-02-10 144.90 146.20 142.00 143.60 0.0M
2023-02-09 134.25 142.00 134.25 141.15 0.1M
2023-02-08 136.00 136.80 134.05 135.05 0.0M
2023-02-07 133.70 136.65 132.15 135.35 0.0M
2023-02-06 136.00 136.00 129.85 132.05 0.0M
2023-02-03 142.00 142.00 131.00 134.60 0.0M
2023-02-02 147.85 147.85 138.00 141.10 0.0M
2023-02-01 144.35 149.50 143.10 145.15 0.0M
2023-01-31 136.70 144.00 135.40 142.95 0.0M
2023-01-30 136.50 138.45 134.60 135.55 0.1M
2023-01-27 141.80 141.80 133.90 136.75 0.0M
2023-01-25 145.20 145.90 139.50 140.75 0.0M
2023-01-24 145.35 146.95 143.00 143.25 0.0M
2023-01-23 146.35 149.90 143.50 145.15 0.0M
2023-01-20 145.35 147.95 143.50 144.20 0.0M
2023-01-19 147.20 149.40 146.20 147.30 0.0M
2023-01-18 147.50 147.50 146.20 146.80 0.0M
2023-01-17 149.45 149.55 145.50 148.25 0.0M
2023-01-16 150.05 150.05 148.00 149.45 0.0M
2023-01-13 148.00 149.00 146.80 148.65 0.0M
2023-01-12 148.60 148.85 143.00 146.90 0.0M
2023-01-11 150.20 150.20 145.65 146.70 0.0M
2023-01-10 147.30 148.90 145.30 148.10 0.0M
2023-01-09 150.75 151.75 146.10 147.30 0.0M
2023-01-06 149.30 151.45 147.10 149.25 0.0M
2023-01-05 151.50 151.90 148.70 149.30 0.0M
2023-01-04 155.05 157.00 147.45 149.80 0.0M
2023-01-03 155.00 155.90 153.30 155.05 0.0M
2023-01-02 153.75 156.05 153.10 153.95 0.0M