NSE:ENIL
Entertainment Network (India) Limited Stock Price (Quote)
₹206.90
-11.25 (-5.16%)
At Close: Jun 04, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹197.95 | ₹279.00 | Tuesday, 4th Jun 2024 ENIL.NS stock ended at ₹206.90. This is 5.16% less than the trading day before Monday, 3rd Jun 2024. During the day the stock fluctuated 10.13% from a day low at ₹197.95 to a day high of ₹218.00. |
90 days | ₹197.95 | ₹332.80 | |
52 weeks | ₹118.25 | ₹358.80 |
Historical Entertainment Network (India) Limited prices
Date | Open | High | Low | Close | Volume |
Feb 14, 2024 | ₹272.55 | ₹314.15 | ₹271.30 | ₹307.00 | 2 694 958 |
Feb 13, 2024 | ₹260.00 | ₹265.35 | ₹244.45 | ₹261.80 | 221 198 |
Feb 12, 2024 | ₹290.90 | ₹292.90 | ₹254.40 | ₹260.65 | 275 071 |
Feb 09, 2024 | ₹300.00 | ₹300.40 | ₹277.25 | ₹289.10 | 497 953 |
Feb 08, 2024 | ₹293.80 | ₹302.95 | ₹280.60 | ₹298.60 | 647 273 |
Feb 07, 2024 | ₹285.65 | ₹318.70 | ₹284.40 | ₹291.75 | 2 020 806 |
Feb 06, 2024 | ₹289.40 | ₹292.25 | ₹277.15 | ₹282.65 | 672 150 |
Feb 05, 2024 | ₹241.05 | ₹288.00 | ₹241.05 | ₹283.90 | 1 813 976 |
Feb 02, 2024 | ₹247.95 | ₹251.50 | ₹240.50 | ₹241.05 | 122 663 |
Feb 01, 2024 | ₹249.00 | ₹251.95 | ₹239.80 | ₹245.10 | 171 831 |
Jan 31, 2024 | ₹240.00 | ₹250.30 | ₹240.00 | ₹243.10 | 117 450 |
Jan 30, 2024 | ₹250.00 | ₹251.10 | ₹240.00 | ₹240.65 | 108 054 |
Jan 29, 2024 | ₹255.00 | ₹257.00 | ₹247.20 | ₹248.10 | 210 184 |
Jan 25, 2024 | ₹245.20 | ₹254.60 | ₹242.05 | ₹246.90 | 176 423 |
Jan 24, 2024 | ₹225.50 | ₹247.75 | ₹221.70 | ₹242.95 | 277 982 |
Jan 23, 2024 | ₹242.05 | ₹245.25 | ₹223.40 | ₹226.65 | 202 241 |
Jan 22, 2024 | ₹244.55 | ₹244.55 | ₹244.55 | ₹244.55 | 0 |
Jan 20, 2024 | ₹247.50 | ₹249.50 | ₹237.15 | ₹240.75 | 116 707 |
Jan 19, 2024 | ₹243.95 | ₹252.25 | ₹242.00 | ₹244.55 | 183 336 |
Jan 18, 2024 | ₹246.80 | ₹254.50 | ₹236.70 | ₹241.45 | 275 979 |
Jan 17, 2024 | ₹233.05 | ₹259.70 | ₹230.60 | ₹244.70 | 918 236 |
Jan 16, 2024 | ₹249.80 | ₹249.80 | ₹230.60 | ₹237.35 | 339 826 |
Jan 15, 2024 | ₹235.45 | ₹250.70 | ₹226.10 | ₹247.00 | 679 341 |
Jan 12, 2024 | ₹225.80 | ₹238.05 | ₹225.80 | ₹231.50 | 563 152 |
Jan 11, 2024 | ₹223.00 | ₹230.00 | ₹216.75 | ₹225.30 | 515 504 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ENIL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ENIL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ENIL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.