Enterprise International Ltd (ENTR)

ENTR
🏛️ 인도 →
24.15
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 29.50 29.90 29.50 29.90 0.0M
2021-12-30 28.50 28.50 25.80 28.50 0.0M
2021-12-29 27.15 27.15 27.15 27.15 0.0M
2021-12-28 25.90 25.90 23.50 25.90 0.0M
2021-12-27 24.70 24.70 24.25 24.70 0.0M
2021-12-24 23.80 23.80 22.70 23.55 0.0M
2021-12-23 21.70 22.75 20.65 22.70 0.0M
2021-12-22 20.30 21.70 20.30 21.70 0.0M
2021-12-21 20.70 20.70 20.70 20.70 0.0M
2021-12-20 22.80 23.45 21.25 21.75 0.0M
2021-12-17 23.15 23.90 22.00 22.35 0.0M
2021-12-16 24.55 24.55 22.25 23.15 0.0M
2021-12-15 23.40 23.40 23.40 23.40 0.0M
2021-12-14 22.30 22.30 22.30 22.30 0.0M
2021-12-13 21.00 21.25 21.00 21.25 0.0M
2021-12-10 20.40 20.40 19.55 20.25 0.0M
2021-12-09 19.45 19.45 17.55 19.45 0.0M
2021-12-08 17.90 17.90 17.35 17.70 0.0M
2021-12-07 14.85 16.30 14.85 16.30 0.0M
2021-12-06 14.75 14.85 13.45 14.85 0.0M
2021-12-03 15.45 15.50 14.15 14.15 0.0M
2021-12-02 14.85 15.00 14.40 14.85 0.0M
2021-12-01 15.65 15.65 15.15 15.15 0.0M
2021-11-30 16.63 16.63 15.20 15.93 0.0M
2021-11-29 15.75 15.85 15.25 15.84 0.0M
2021-11-26 15.50 15.59 14.26 15.10 0.0M
2021-11-25 14.43 14.85 13.78 14.85 0.0M
2021-11-24 14.00 14.43 13.08 14.16 0.0M
2021-11-23 12.77 13.81 12.55 13.75 0.0M
2021-11-22 13.85 13.85 13.16 13.16 0.0M
2021-11-18 14.90 14.90 13.85 13.85 0.0M
2021-11-17 14.65 14.99 13.60 14.57 0.0M
2021-11-16 14.45 14.95 13.66 14.30 0.0M
2021-11-15 14.01 14.42 13.11 14.33 0.0M
2021-11-12 13.50 13.85 12.87 13.74 0.0M
2021-11-11 13.25 13.25 12.66 13.23 0.0M
2021-11-10 13.00 13.63 12.65 12.77 0.0M
2021-11-09 13.00 13.80 12.80 13.31 0.0M
2021-11-08 13.60 14.00 12.82 13.47 0.0M
2021-11-04 13.50 13.50 12.46 13.46 0.0M
2021-11-03 12.95 13.20 12.23 12.98 0.0M
2021-11-02 13.50 13.50 12.46 12.69 0.0M
2021-11-01 13.10 13.19 12.05 13.09 0.0M
2021-10-29 12.85 13.19 12.33 12.68 0.0M
2021-10-28 12.95 13.29 12.13 12.97 0.0M
2021-10-27 13.50 13.50 12.66 12.74 0.0M
2021-10-26 13.45 13.45 12.53 13.29 0.0M
2021-10-25 13.50 13.50 12.60 13.07 0.0M
2021-10-22 13.00 13.23 12.50 13.13 0.0M
2021-10-21 12.94 12.94 12.35 12.60 0.0M
2021-10-20 13.00 13.44 12.29 12.35 0.0M
2021-10-19 13.84 13.84 12.93 12.93 0.0M
2021-10-18 13.75 14.02 12.70 13.61 0.0M
2021-10-14 13.49 13.49 13.00 13.36 0.0M
2021-10-13 13.90 13.90 12.80 12.90 0.0M
2021-10-12 12.75 13.24 12.70 13.24 0.0M
2021-10-11 12.35 12.61 11.55 12.61 0.0M
2021-10-08 12.39 12.39 11.59 12.01 0.0M
2021-10-07 12.55 12.55 11.51 11.87 0.0M
2021-10-06 12.95 12.95 11.74 12.00 0.0M
2021-10-05 11.99 12.34 11.76 12.34 0.0M
2021-10-04 12.44 12.44 11.58 11.76 0.0M
2021-10-01 12.46 12.46 11.31 12.08 0.0M
2021-09-30 12.44 12.46 11.88 11.90 0.0M
2021-09-29 11.75 12.54 11.41 11.87 0.0M
2021-09-28 12.65 12.92 11.78 11.96 0.0M
2021-09-27 12.88 12.88 12.04 12.39 0.0M
2021-09-24 12.45 13.24 12.10 12.67 0.0M
2021-09-23 12.93 13.49 12.29 12.70 0.0M
2021-09-22 12.65 12.98 11.79 12.93 0.0M
2021-09-21 12.35 12.88 11.95 12.37 0.0M
2021-09-20 12.88 13.52 12.25 12.57 0.0M
2021-09-17 13.30 13.30 12.88 12.88 0.0M
2021-09-16 14.00 14.00 13.55 13.55 0.0M
2021-09-15 15.35 15.75 14.26 14.26 0.0M
2021-09-14 14.35 15.02 14.35 15.01 0.0M
2021-09-13 14.35 14.35 12.99 14.31 0.0M
2021-09-09 13.49 13.67 12.95 13.67 0.0M
2021-09-08 14.12 14.12 12.78 13.02 0.0M
2021-09-07 12.84 13.45 12.84 13.45 0.0M
2021-09-06 12.81 12.81 11.59 12.81 0.0M
2021-09-03 12.20 12.20 11.85 12.20 0.0M
2021-09-02 11.00 11.62 10.78 11.62 0.0M
2021-09-01 10.34 11.07 10.03 11.07 0.0M
2021-08-31 10.55 10.55 10.55 10.55 0.0M
2021-08-30 11.45 11.45 11.06 11.10 0.0M
2021-08-27 12.05 12.05 11.64 11.64 0.0M
2021-08-26 12.25 12.25 12.25 12.25 0.0M
2021-08-25 12.89 12.89 12.89 12.89 0.0M
2021-08-24 13.56 13.56 13.56 13.56 0.0M
2021-08-23 14.27 14.27 14.27 14.27 0.0M
2021-08-20 16.60 16.60 15.02 15.02 0.0M
2021-08-18 15.81 15.81 15.81 15.81 0.0M
2021-08-17 15.06 15.06 15.06 15.06 0.0M
2021-08-16 14.00 14.35 14.00 14.35 0.0M
2021-08-13 13.67 13.67 13.41 13.67 0.0M
2021-08-12 13.02 13.02 12.10 13.02 0.0M
2021-08-11 11.20 11.84 10.70 11.84 0.0M
2021-08-10 10.75 10.92 10.75 10.77 0.0M
2021-08-09 9.89 9.93 9.31 9.93 0.0M
2021-08-06 9.95 9.95 9.00 9.03 0.0M
2021-08-05 10.00 10.00 9.50 9.97 0.0M
2021-08-04 10.16 10.16 9.66 10.00 0.0M
2021-08-03 9.89 10.20 9.31 10.16 0.0M
2021-08-02 9.98 9.98 9.31 9.75 0.0M
2021-07-30 9.97 9.97 9.80 9.80 0.0M
2021-07-29 9.75 9.75 9.03 9.70 0.0M
2021-07-28 9.65 9.65 8.85 9.50 0.0M
2021-07-27 9.59 9.75 9.08 9.25 0.0M
2021-07-26 9.09 9.55 8.75 9.54 0.0M
2021-07-23 9.10 9.30 8.71 9.10 0.0M
2021-07-22 9.20 9.20 8.56 9.09 0.0M
2021-07-20 9.40 9.40 9.00 9.01 0.0M
2021-07-19 8.47 9.08 8.47 9.08 0.0M
2021-07-16 8.80 9.10 8.65 8.66 0.0M
2021-07-15 9.20 9.20 8.80 9.10 0.0M
2021-07-14 9.39 9.40 8.76 9.00 0.0M
2021-07-13 9.29 9.29 8.75 9.20 0.0M
2021-07-12 8.93 9.30 8.93 9.19 0.0M
2021-07-09 9.45 9.45 8.74 9.39 0.0M
2021-07-08 9.17 9.17 9.00 9.15 0.0M
2021-07-07 8.75 9.17 8.37 9.17 0.0M
2021-07-06 8.75 8.75 8.35 8.75 0.0M
2021-07-05 8.40 8.40 8.35 8.35 0.0M
2021-07-02 9.00 9.00 8.28 8.40 0.0M
2021-07-01 8.85 9.22 8.53 8.61 0.0M
2021-06-30 8.83 9.25 8.50 8.79 0.0M
2021-06-29 8.85 8.85 8.83 8.83 0.0M
2021-06-28 8.98 8.99 8.45 8.45 0.0M
2021-06-25 8.31 8.74 8.31 8.66 0.0M
2021-06-24 8.92 8.92 8.29 8.36 0.0M
2021-06-23 8.90 8.90 8.51 8.51 0.0M
2021-06-22 8.36 8.95 8.36 8.78 0.0M
2021-06-21 9.22 9.22 8.77 8.79 0.0M
2021-06-18 9.39 9.39 8.59 9.23 0.0M
2021-06-17 9.40 9.40 8.56 9.04 0.0M
2021-06-16 9.00 9.36 8.53 9.01 0.0M
2021-06-15 9.60 9.60 8.71 8.95 0.0M
2021-06-14 9.17 9.17 8.74 9.16 0.0M
2021-06-11 9.15 9.50 8.65 9.19 0.0M
2021-06-10 8.75 9.07 8.35 9.07 0.0M
2021-06-09 8.75 8.75 8.24 8.64 0.0M
2021-06-08 8.36 8.67 7.97 8.67 0.0M
2021-06-07 8.79 9.09 8.36 8.36 0.0M
2021-06-04 8.88 8.88 8.05 8.79 0.0M
2021-06-03 9.00 9.00 8.41 8.46 0.0M
2021-06-02 9.50 9.65 8.85 8.85 0.0M
2021-06-01 9.31 9.80 9.31 9.31 0.0M
2021-05-31 9.38 9.92 9.38 9.80 0.0M
2021-05-28 9.22 9.99 9.22 9.87 0.0M
2021-05-27 10.00 10.36 9.61 9.66 0.0M
2021-05-26 10.17 10.18 9.52 10.11 0.0M
2021-05-25 9.71 9.99 9.31 9.97 0.0M
2021-05-24 9.86 10.35 9.40 9.71 0.0M
2021-05-21 9.03 9.87 9.03 9.87 0.0M
2021-05-20 9.92 9.92 9.00 9.41 0.0M
2021-05-19 9.00 9.60 8.70 9.45 0.0M
2021-05-18 8.72 9.15 8.40 9.15 0.0M
2021-05-17 8.73 8.73 7.95 8.72 0.0M
2021-05-14 8.32 8.32 8.08 8.32 0.0M
2021-05-12 7.93 7.93 7.53 7.93 0.0M
2021-05-10 7.56 7.56 7.56 7.56 0.0M
2021-05-07 7.20 7.20 7.20 7.20 0.0M
2021-05-06 7.16 7.16 6.86 6.86 0.0M
2021-05-05 6.82 6.82 6.82 6.82 0.0M
2021-05-04 7.23 7.23 7.02 7.02 0.0M
2021-05-03 7.66 7.66 7.02 7.02 0.0M
2021-04-30 7.81 7.81 7.30 7.30 0.0M
2021-04-29 7.73 7.73 7.59 7.59 0.0M
2021-04-28 7.37 7.37 7.00 7.37 0.0M
2021-04-27 6.93 7.65 6.93 7.02 0.0M
2021-04-26 7.90 7.90 7.29 7.29 0.0M
2021-04-23 7.67 7.67 7.03 7.67 0.0M
2021-04-20 7.00 7.62 7.00 7.31 0.0M
2021-04-19 7.99 7.99 7.27 7.27 0.0M
2021-04-16 7.10 7.65 7.00 7.65 0.0M
2021-04-15 7.29 7.29 7.29 7.29 0.0M
2021-04-13 6.53 6.95 6.53 6.95 0.0M
2021-04-12 6.62 6.62 6.62 6.62 0.0M
2021-04-09 6.81 6.81 6.62 6.62 0.0M
2021-04-08 6.99 6.99 6.81 6.81 0.0M
2021-04-07 6.98 6.98 6.98 6.98 0.0M
2021-04-06 6.63 6.98 6.63 6.98 0.0M
2021-04-05 6.90 6.90 6.65 6.65 0.0M
2021-04-01 7.01 7.01 7.00 7.00 0.0M
2021-03-31 7.35 7.35 7.35 7.35 0.0M
2021-03-30 7.71 7.71 7.60 7.71 0.0M
2021-03-26 7.95 8.00 7.95 8.00 0.0M
2021-03-25 8.80 8.80 8.36 8.36 0.0M
2021-03-24 8.80 8.80 8.80 8.80 0.0M
2021-03-23 9.83 9.83 8.91 8.91 0.0M
2021-03-22 9.37 9.37 8.60 9.37 0.0M
2021-03-19 9.53 9.84 8.93 8.93 0.0M
2021-03-18 9.87 10.36 9.38 9.38 0.0M
2021-03-17 8.93 9.87 8.93 9.87 0.0M
2021-03-16 9.40 9.40 9.40 9.40 0.0M
2021-03-09 9.09 9.40 8.64 9.40 0.0M
2021-03-08 9.39 9.39 9.09 9.09 0.0M
2021-03-05 8.25 9.09 8.24 9.09 0.0M
2021-03-04 8.97 9.40 8.56 8.66 0.0M
2021-03-03 8.13 8.97 8.13 8.97 0.0M
2021-03-02 8.55 8.55 8.55 8.55 0.0M
2021-03-01 9.00 9.00 9.00 9.00 0.0M
2021-02-26 8.91 8.91 8.91 8.91 0.0M
2021-02-24 8.50 8.50 8.50 8.50 0.0M
2021-02-23 7.72 8.10 7.72 8.10 0.0M
2021-02-22 7.72 7.72 7.36 7.72 0.0M
2021-02-19 7.36 7.36 7.36 7.36 0.0M
2021-02-18 7.40 7.40 7.01 7.01 0.0M
2021-02-12 7.05 7.05 7.05 7.05 0.0M
2021-02-10 6.94 7.02 6.94 7.02 0.0M
2021-02-04 7.17 7.58 7.17 7.30 0.0M
2021-02-03 7.16 7.22 7.16 7.22 0.0M
2021-02-02 7.49 7.71 7.49 7.50 0.0M
2021-02-01 8.66 8.66 7.84 7.84 0.0M
2021-01-29 8.25 8.25 8.25 8.25 0.0M
2021-01-28 7.95 7.95 7.22 7.90 0.0M
2021-01-27 7.59 7.59 7.59 7.59 0.0M
2021-01-25 7.98 7.98 7.98 7.98 0.0M
2021-01-22 7.68 7.68 6.99 7.68 0.0M
2021-01-21 6.90 7.38 6.70 7.35 0.0M
2021-01-20 7.04 7.04 7.04 7.04 0.0M
2021-01-19 7.40 7.40 7.40 7.40 0.0M
2021-01-18 7.80 7.80 7.77 7.77 0.0M
2021-01-15 7.77 7.77 7.77 7.77 0.0M
2021-01-14 8.05 8.15 8.05 8.15 0.0M
2021-01-13 8.99 8.99 8.43 8.43 0.0M
2021-01-12 8.40 8.90 8.10 8.87 0.0M
2021-01-11 8.11 8.50 7.71 8.50 0.0M
2021-01-08 8.17 8.60 7.79 8.11 0.0M
2021-01-07 8.20 8.20 8.20 8.20 0.0M
2021-01-06 9.36 9.36 8.50 8.60 0.0M
2021-01-05 8.92 8.92 8.92 8.92 0.0M
2021-01-04 8.50 8.50 8.50 8.50 0.0M
2021-01-01 8.00 8.40 8.00 8.40 0.0M