Enterprise International share price history

BSE: 526574Commercial Services & SuppliesSmall Cap

Enterprise International Limited · Face value ₹10 · Listed Sep 1994

₹20.94₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹20.94.

29 Oct: open ₹20.94, high ₹20.94, low ₹20.94

52-week range of traded prices to 29 Oct 2026

₹17.34Low, 3 Aug 2026₹29.66High, 26 Dec 2025

Next results date: the board meets on 13 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹6.25 Cr4,896th largest listed
P/E: 11.35
P/B: 0.49
Dividend yield: Nonein the last 12 months
ROE: 4.2%
ROCE: −0.4%
Debt to equity: 0.00
Volume, BSE: 135

Enterprise International share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Enterprise International's share price is on record from 2 Jan 2007, when it closed at ₹4.37, to 29 Oct 2026. Its highest close was ₹39.67 on 11 Dec 2024 and its lowest ₹2.50 on 13 Jan 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.94	−17.9%	25.55	17.67	26.50	26.59	17.34	66,641
2025	25.52	−17.0%	35.21	18.72	32.29	38.73	18.61	1,19,766
2024	30.76	+46.1%	39.67	21.67	22.00	41.43	20.34	8,35,453
2023	21.06	+2.5%	24.50	14.78	20.60	26.67	14.25	3,28,716
2022	20.55	−31.3%	34.30	13.45	31.35	36.00	13.05	6,31,277
2021	29.90	+273.8%	29.90	6.62	8.00	29.90	6.53	7,22,654
2020	8.00	+66.7%	8.00	4.00	4.80	8.00	4.00	26,018
2019	4.80	−40.4%	10.30	4.80	8.06	10.30	4.80	15,809
2018	8.06	−8.6%	16.10	6.53	8.38	16.10	6.21	34,210
2017	8.82	+24.8%	13.10	5.24	7.40	13.10	5.24	79,802
2016	7.07	+118.2%	7.07	2.96	3.40	7.07	2.96	91,047
2015	3.24	−69.7%	14.70	3.20	10.80	15.20	3.20	6,771
2014	10.70	+282.1%	11.01	2.50	2.68	11.56	2.50	81,731
2013	2.80	−68.3%	9.23	2.80	8.60	9.24	2.80	97,096
2012	8.82	+72.9%	10.64	4.02	5.00	10.64	4.02	96,224
2011	5.10	−17.1%	8.75	3.27	6.45	9.00	3.11	58,071
2010	6.15	−2.7%	11.97	4.80	6.49	12.15	4.66	2,63,324
2009	6.32	+12.9%	9.17	5.38	5.87	9.17	5.38	88,246
2008	5.60	−24.4%	8.54	3.77	7.78	8.91	3.77	46,913
2007	7.41	–	7.41	4.11	3.83	7.92	3.81	7,09,448

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 21 Jan 2016. 2013 is from its first session, 29 Jan 2013. 2012 is from its first session, 17 Jan 2012. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (28 Nov 2018), 2013 (18 Dec 2013) and 2008 (17 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.94	−12.8%	22.80	24.00	19.60	5,145
Sep 2026	24.00	+14.3%	20.99	24.44	20.99	3,486
Aug 2026	20.99	+15.0%	18.25	22.20	17.34	11,089
Jul 2026	18.25	−16.5%	22.94	22.94	18.00	12,739
Jun 2026	21.85	−11.8%	24.90	24.90	19.95	2,251
May 2026	24.78	+21.4%	20.41	24.79	17.67	11,692
Apr 2026	20.41	−6.6%	21.86	23.49	19.96	6,687
Mar 2026	21.86	+0.9%	19.85	25.84	19.00	6,451
Feb 2026	21.66	−0.5%	22.85	26.59	20.20	4,800
Jan 2026	21.77	−14.7%	26.50	26.50	21.35	2,301
Dec 2025	25.52	+27.1%	20.09	29.66	18.61	15,125
Nov 2025	20.08	−14.8%	24.03	24.94	19.42	10,760
Oct 2025	23.56	−2.4%	24.64	24.98	21.62	9,233
Sep 2025	24.15	−3.5%	26.20	27.90	22.00	8,450
Aug 2025	25.02	−3.6%	25.84	27.80	23.90	3,628
Jul 2025	25.96	−3.5%	26.89	28.30	24.83	2,286
Jun 2025	26.89	+5.9%	25.39	29.75	24.47	6,032
May 2025	25.39	+14.8%	22.50	25.39	22.04	1,831
Apr 2025	22.12	−7.8%	23.00	25.80	22.03	6,605
Mar 2025	24.00	−14.2%	29.85	31.99	22.12	18,136
Feb 2025	27.98	−13.5%	32.01	38.73	24.85	27,980
Jan 2025	32.34	+5.1%	32.29	36.27	28.00	9,700
Dec 2024	30.76	−11.8%	34.88	41.43	30.75	24,287
Nov 2024	34.88	+18.2%	30.10	37.63	29.51	20,324
Oct 2024	29.51	−17.9%	34.17	34.17	27.91	17,219
Sep 2024	35.96	+0.9%	41.20	41.30	29.36	1,39,176
Aug 2024	35.64	+32.1%	26.40	35.64	23.85	1,22,551
Jul 2024	26.98	−3.7%	28.50	29.39	23.82	57,997
Jun 2024	28.01	+13.6%	24.66	30.49	23.86	24,174
May 2024	24.66	+3.7%	23.79	26.07	22.00	30,839
Apr 2024	23.77	−23.1%	30.90	32.00	22.07	52,445
Mar 2024	30.92	+17.1%	27.00	30.93	24.07	33,648
Feb 2024	26.41	−2.2%	28.10	33.43	25.18	91,977
Jan 2024	27.00	+28.2%	22.00	33.63	20.34	2,20,816
Dec 2023	21.06	−2.1%	20.52	26.45	18.56	44,166
Nov 2023	21.51	−1.3%	22.00	22.50	19.01	13,392
Oct 2023	21.79	+7.3%	22.34	26.67	19.28	33,088
Sep 2023	20.31	+1.2%	20.39	23.50	17.52	45,997
Aug 2023	20.06	+3.3%	19.85	22.99	16.43	54,552
Jul 2023	19.42	+9.2%	17.20	20.13	16.00	31,669
Jun 2023	17.78	+1.6%	17.15	21.40	15.60	22,342
May 2023	17.50	−2.8%	16.21	19.95	15.00	26,599
Apr 2023	18.00	+16.1%	14.74	19.98	14.33	11,515
Mar 2023	15.50	−8.8%	15.40	18.40	14.25	14,114
Feb 2023	17.00	−16.3%	21.00	21.75	16.10	20,788
Jan 2023	20.30	−1.2%	20.60	22.00	18.25	10,494
Dec 2022	20.55	+14.8%	18.40	21.15	17.85	18,901
Nov 2022	17.90	−7.3%	19.95	21.25	17.15	22,480
Oct 2022	19.30	−2.0%	20.10	22.90	18.75	17,472
Sep 2022	19.70	+27.9%	15.50	28.65	14.10	1,23,036
Aug 2022	15.40	−4.3%	18.50	19.30	13.50	74,355
Jul 2022	16.10	+1.9%	14.25	17.90	13.30	35,676
Jun 2022	15.80	−10.2%	18.95	19.55	13.05	38,351
May 2022	17.60	−17.2%	21.25	24.10	16.35	46,526
Apr 2022	21.25	−0.7%	20.35	27.40	19.05	61,561
Mar 2022	21.40	+5.2%	21.30	26.25	19.35	25,148
Feb 2022	20.35	−22.3%	26.15	30.00	17.70	57,968
Jan 2022	26.20	−12.4%	31.35	36.00	24.35	1,09,803
Dec 2021	29.90	+87.7%	15.65	29.90	13.45	1,20,910
Nov 2021	15.93	+25.6%	13.10	16.63	12.05	82,291
Oct 2021	12.68	+6.6%	12.46	14.02	11.31	84,355
Sep 2021	11.90	+12.8%	10.34	15.75	10.03	96,728
Aug 2021	10.55	+7.7%	9.98	16.60	9.00	1,06,183
Jul 2021	9.80	+11.5%	8.85	9.97	8.28	67,502
Jun 2021	8.79	−10.3%	9.31	9.80	7.97	62,214
May 2021	9.80	+34.2%	7.66	10.36	6.82	54,525
Apr 2021	7.30	−0.7%	7.01	7.99	6.53	14,203
Mar 2021	7.35	−17.5%	9.00	10.36	7.35	13,988
Feb 2021	8.91	+8.0%	8.66	8.91	6.94	7,733
Jan 2021	8.25	+3.1%	8.00	9.36	6.70	12,022
Dec 2020	8.00	+33.6%	5.99	8.00	5.99	9,671
Nov 2020	5.99	+32.5%	4.74	6.30	4.73	2,615
Oct 2020	4.52	−11.9%	5.00	5.00	4.52	606
Sep 2020	5.13	+4.7%	4.90	5.13	4.66	803
Aug 2020	4.90	−16.7%	5.60	5.86	4.47	1,823
Jul 2020	5.88	−0.2%	6.18	6.75	5.67	7,383
Jun 2020	5.89	+47.3%	4.00	5.89	4.00	1,189
May 2020	4.00	0.0%	4.00	4.00	4.00	105
Apr 2020	4.00	−6.1%	4.20	4.20	4.00	400
Mar 2020	4.26	−9.6%	4.48	4.48	4.26	1,145
Jan 2020	4.71	−1.9%	4.80	5.00	4.71	278
Dec 2019	4.80	−1.4%	4.80	4.80	4.80	62
Nov 2019	4.87	−18.8%	6.00	6.00	4.87	1,910
Oct 2019	6.00	+3.4%	6.09	6.39	5.78	276
Sep 2019	5.80	+4.9%	5.53	5.80	5.26	455
Aug 2019	5.53	+0.4%	5.78	6.41	5.30	2,111
Jul 2019	5.51	−21.7%	6.70	6.70	5.51	564
Jun 2019	7.04	−18.7%	9.09	9.54	7.04	2,915
May 2019	8.66	+4.5%	8.29	9.11	7.86	2,142
Apr 2019	8.29	+3.8%	7.90	8.29	7.90	301
Mar 2019	7.99	−18.5%	9.31	9.31	7.99	1,090
Feb 2019	9.80	+15.3%	8.92	10.30	8.92	3,842
Jan 2019	8.50	+5.5%	8.06	8.50	8.06	141
Nov 2018	8.06	+10.1%	7.68	8.06	7.68	1,101
Oct 2018	7.32	+10.1%	6.98	7.32	6.98	110
Aug 2018	6.65	−12.6%	7.23	7.25	6.21	709
Jul 2018	7.61	−36.6%	11.41	11.41	7.61	911
Jun 2018	12.01	−18.5%	14.00	14.00	12.01	141
May 2018	14.73	+20.7%	12.78	16.10	12.78	1,012
Apr 2018	12.20	+3.8%	11.17	12.20	11.17	2,180
Mar 2018	11.75	−9.3%	12.71	12.71	11.54	608
Feb 2018	12.96	+62.4%	8.37	14.60	8.37	22,471
Jan 2018	7.98	−9.5%	8.38	9.50	7.41	4,967
Dec 2017	8.82	+0.9%	9.17	9.26	7.62	5,557
Nov 2017	8.74	−26.2%	11.30	13.10	8.74	20,003
Oct 2017	11.85	+46.7%	8.48	12.59	8.48	2,194
Sep 2017	8.08	+40.0%	5.50	8.08	5.50	4,949
Aug 2017	5.77	−9.1%	6.06	6.06	5.77	1,050
Jul 2017	6.35	+15.5%	5.77	6.97	5.77	1,824
Jun 2017	5.50	−9.5%	5.78	5.78	5.24	789
May 2017	6.08	−32.9%	8.62	8.62	6.08	2,113
Apr 2017	9.06	−13.7%	10.45	11.10	9.06	405
Mar 2017	10.50	−7.1%	11.00	11.00	10.00	9,060
Feb 2017	11.30	+23.0%	9.64	11.31	9.11	24,128
Jan 2017	9.19	+30.0%	7.40	9.19	7.40	7,730
Dec 2016	7.07	+30.0%	5.17	7.07	5.17	2,695
Nov 2016	5.44	+29.5%	4.41	5.46	4.41	3,879
Oct 2016	4.20	−9.7%	4.43	4.43	3.82	920
Sep 2016	4.65	+34.8%	3.29	4.65	3.29	5,590
Aug 2016	3.45	+6.5%	3.10	3.58	2.96	3,726
Jul 2016	3.24	−12.9%	3.55	3.55	3.24	785
Jun 2016	3.72	−14.7%	4.15	4.15	3.61	453
May 2016	4.36	+4.8%	4.36	4.57	4.36	2,146
Apr 2016	4.16	+0.7%	4.20	4.20	4.16	500
Mar 2016	4.13	−2.1%	4.02	4.13	3.76	66,692
Feb 2016	4.22	+29.8%	3.41	4.22	3.41	3,421
Jan 2016	3.25	+0.3%	3.40	3.40	3.25	240
Dec 2015	3.24	−14.7%	3.61	3.61	3.20	1,316
Nov 2015	3.80	−22.1%	4.64	4.64	3.80	744
Oct 2015	4.88	−18.3%	5.68	5.68	4.88	806
Sep 2015	5.97	−26.4%	7.71	7.71	5.97	392
Aug 2015	8.11	−18.3%	9.44	9.44	8.11	261
Jul 2015	9.93	−28.9%	13.28	13.28	9.93	360
Jun 2015	13.97	+14.5%	12.80	14.70	12.70	107
May 2015	12.20	−4.8%	13.00	13.50	11.53	91
Apr 2015	12.82	−5.0%	14.09	15.20	12.82	111
Mar 2015	13.50	+29.2%	10.46	13.50	10.46	1,166
Feb 2015	10.45	−12.9%	12.60	12.60	10.29	371
Jan 2015	12.00	+12.1%	10.80	12.49	10.80	1,046
Dec 2014	10.70	+10.1%	9.55	11.56	9.55	190
Nov 2014	9.72	+14.9%	8.60	9.72	8.60	3,069
Oct 2014	8.46	+30.4%	6.79	8.46	6.79	4,216
Sep 2014	6.49	+83.3%	3.71	6.49	3.65	10,716
Aug 2014	3.54	+14.9%	3.23	3.90	3.11	1,800
Jul 2014	3.08	+1.0%	3.20	3.87	3.07	2,979
Jun 2014	3.05	+14.7%	2.79	3.06	2.79	1,758
May 2014	2.66	−5.0%	2.66	2.67	2.54	681
Apr 2014	2.80	−2.1%	2.80	2.80	2.80	10
Mar 2014	2.86	+4.4%	2.61	2.86	2.60	14,812
Feb 2014	2.74	−4.9%	2.74	2.83	2.57	25,900
Jan 2014	2.88	+2.9%	2.68	2.88	2.50	15,600
Dec 2013	2.80	−7.9%	2.92	2.92	2.80	150
Nov 2013	3.04	−9.3%	3.19	3.19	3.04	75
Oct 2013	3.35	−18.1%	3.89	3.89	3.35	275
Sep 2013	4.09	+4.9%	4.09	4.09	4.09	5
Aug 2013	3.90	+4.8%	3.72	3.90	3.72	1,201
Jul 2013	3.72	+6.3%	3.33	3.72	3.24	90,576
May 2013	3.50	−4.1%	3.59	3.59	3.42	716
Apr 2013	3.65	−6.4%	3.83	3.83	3.65	821
Mar 2013	3.90	−40.4%	6.86	6.86	3.90	1,867
Feb 2013	6.54	−23.3%	8.80	9.24	6.54	1,344
Jan 2013	8.53	−3.3%	8.60	8.60	7.78	66
Dec 2012	8.82	+7.2%	8.50	8.82	8.00	12,907
Nov 2012	8.23	−5.2%	8.68	9.11	8.23	106
Oct 2012	8.68	−14.1%	10.10	10.10	8.68	522
Sep 2012	10.11	+12.5%	9.39	10.64	9.00	253
Aug 2012	8.99	−5.2%	9.70	10.37	8.99	325
Jul 2012	9.48	+94.3%	5.12	9.48	5.12	1,469
Jun 2012	4.88	+6.6%	4.75	4.88	4.02	439
May 2012	4.58	+4.8%	4.58	4.58	4.58	25
Apr 2012	4.37	−37.6%	6.66	6.66	4.37	9,944
Mar 2012	7.00	+39.7%	5.26	7.84	5.26	7,106
Feb 2012	5.01	+8.9%	4.38	5.01	4.20	61,302
Jan 2012	4.60	−9.8%	5.00	5.35	4.60	1,826
Dec 2011	5.10	+48.7%	3.55	5.10	3.30	7,150
Nov 2011	3.43	−12.3%	3.86	4.30	3.11	8,563
Oct 2011	3.91	−45.0%	6.76	6.76	3.85	2,376
Sep 2011	7.11	+3.5%	7.10	7.90	6.84	609
Aug 2011	6.87	−16.2%	8.55	8.55	6.87	2,067
Jul 2011	8.20	+36.2%	6.32	9.00	6.32	20,189
Jun 2011	6.02	+20.4%	4.79	6.02	4.20	754
May 2011	5.00	+25.9%	4.16	6.09	4.16	2,554
Apr 2011	3.97	−2.2%	3.94	3.97	3.64	600
Mar 2011	4.06	−3.1%	4.05	4.49	4.02	7,381
Feb 2011	4.19	−33.9%	6.03	6.03	4.19	4,268
Jan 2011	6.34	+3.1%	6.45	7.02	6.13	1,560
Dec 2010	6.15	−7.4%	6.37	7.15	6.13	4,173
Nov 2010	6.64	−26.1%	8.54	8.96	6.64	6,740
Oct 2010	8.98	−4.4%	9.85	11.13	8.16	17,742
Sep 2010	9.39	−4.6%	9.35	10.28	6.82	12,150
Aug 2010	9.84	+7.0%	8.80	10.25	7.81	2,590
Jul 2010	9.20	−3.0%	9.95	10.02	8.56	4,630
Jun 2010	9.48	−16.4%	11.80	12.15	9.48	16,450
May 2010	11.34	+57.7%	7.00	11.60	6.50	1,58,007
Apr 2010	7.19	+30.0%	5.74	7.19	5.18	14,098
Mar 2010	5.53	−17.3%	6.37	6.37	4.66	11,926
Feb 2010	6.69	+10.9%	5.80	6.72	5.42	8,174
Jan 2010	6.03	−4.6%	6.49	6.62	5.75	6,644
Dec 2009	6.32	−9.6%	6.99	6.99	5.72	11,222
Nov 2009	6.99	−0.1%	7.00	7.35	6.99	3,800
Oct 2009	7.00	−0.6%	6.71	7.30	6.12	3,623
Sep 2009	7.04	−7.4%	7.50	7.50	6.45	3,150
Aug 2009	7.60	−4.0%	7.53	7.60	7.53	1,202
Jul 2009	7.92	+5.3%	7.89	9.17	6.85	28,538
Jun 2009	7.52	+27.7%	6.18	7.52	5.75	35,144
May 2009	5.89	+1.7%	5.69	5.91	5.62	718
Apr 2009	5.79	+2.3%	5.38	5.79	5.38	725
Mar 2009	5.66	−7.2%	5.71	5.71	5.64	4
Feb 2009	6.10	+8.9%	5.87	6.10	5.83	100
Jan 2009	5.60	0.0%	5.87	6.10	5.60	20
Dec 2008	5.60	+5.3%	5.46	5.66	5.46	520
Nov 2008	5.32	+12.0%	4.95	5.32	4.95	227
Oct 2008	4.75	+14.7%	4.33	4.75	4.33	23
Sep 2008	4.14	−21.0%	5.50	5.50	3.77	2,179
Aug 2008	5.24	+4.4%	4.77	5.25	4.36	634
Jul 2008	5.02	+3.5%	5.09	6.11	4.85	1,759
Jun 2008	4.85	−8.8%	5.10	5.10	4.85	1,210
May 2008	5.32	−9.8%	5.95	5.95	3.99	6,516
Apr 2008	5.90	+3.1%	6.00	6.00	5.37	353
Mar 2008	5.72	−18.3%	6.66	6.66	5.72	1,129
Feb 2008	7.00	−4.8%	6.99	7.16	6.66	1,403
Jan 2008	7.35	−0.8%	7.78	8.91	6.51	30,960
Dec 2007	7.41	+11.3%	6.33	7.41	5.40	27,016
Nov 2007	6.66	+1.8%	6.54	7.40	6.53	655
Oct 2007	6.54	+9.0%	5.71	6.57	5.71	3,395
Sep 2007	6.00	+22.4%	4.72	6.30	4.72	13,265
Aug 2007	4.90	+6.5%	4.83	5.98	4.57	7,020
Jul 2007	4.60	−11.7%	4.96	6.02	4.30	13,632
Jun 2007	5.21	+9.7%	4.55	5.47	4.33	3,810
May 2007	4.75	−18.5%	6.11	6.12	4.75	5,500
Apr 2007	5.83	+22.7%	4.55	5.83	4.35	3,14,853
Mar 2007	4.75	−8.8%	5.28	5.72	4.00	2,87,478
Feb 2007	5.21	+6.1%	4.67	6.20	4.45	11,338
Jan 2007	4.91	–	3.83	7.92	3.81	21,486

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	20.94	20.94	20.94	20.94	20.94	135
28 Oct 2026	21.85	21.85	20.76	20.94	21.84	806
26 Oct 2026	21.90	21.90	21.85	21.85	–	60
23 Oct 2026	22.00	22.00	21.90	21.90	–	15
22 Oct 2026	21.93	21.93	21.93	21.93	21.93	1
19 Oct 2026	21.93	21.93	21.93	21.93	21.93	1
16 Oct 2026	22.50	22.50	21.50	21.50	–	43
15 Oct 2026	20.53	22.50	20.52	22.50	20.54	202
14 Oct 2026	21.60	21.60	19.60	21.60	20.67	602
13 Oct 2026	22.75	22.75	20.59	20.60	20.62	2,629
12 Oct 2026	23.00	23.00	21.66	21.67	21.67	616
7 Oct 2026	22.80	22.80	22.80	22.80	22.80	3
6 Oct 2026	22.80	22.80	22.80	22.80	22.80	19
1 Oct 2026	22.80	24.00	22.80	24.00	–	13
30 Sep 2026	23.28	24.44	23.28	24.00	–	26
28 Sep 2026	23.28	23.28	23.28	23.28	23.28	1
25 Sep 2026	23.51	23.51	23.50	23.51	23.51	211
24 Sep 2026	23.40	23.40	23.40	23.40	23.40	1
18 Sep 2026	23.00	23.30	23.00	23.30	23.25	111
17 Sep 2026	23.30	23.30	23.30	23.30	23.30	11
10 Sep 2026	23.39	23.39	22.50	23.30	23.07	155
9 Sep 2026	23.62	23.63	23.61	23.63	23.62	1,007

Prices in ₹ per share as traded, not adjusted.