Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,877.65
-26.60 (-0.92%)
At close: Sep 19, 2025

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,929.952,934.102,871.852,877.652,877.65-0.92%1,776
Sep 18, 20252,889.902,929.202,856.652,904.252,904.250.77%6,963
Sep 17, 20252,915.452,934.702,866.902,882.002,882.00-1.23%2,431
Sep 16, 20252,862.352,956.002,831.102,917.902,917.901.84%36,548
Sep 15, 20252,861.002,890.902,840.002,865.152,865.15-0.01%3,165
Sep 12, 20252,934.752,934.752,854.602,865.452,865.45-2.11%5,518
Sep 11, 20253,049.953,049.952,917.002,927.152,927.15-3.69%4,569
Sep 10, 20253,014.053,049.402,967.603,039.453,039.451.99%3,318
Sep 9, 20253,004.003,078.952,970.002,980.002,980.00-0.81%12,112
Sep 8, 20252,975.003,051.002,929.003,004.253,004.251.18%21,651
Sep 5, 20252,961.003,023.652,916.602,969.252,969.251.25%14,426
Sep 4, 20253,000.003,010.002,913.402,932.602,932.600.65%6,984
Sep 3, 20252,957.952,969.552,891.152,913.802,913.80-0.10%14,324
Sep 2, 20252,965.002,965.002,820.002,916.852,916.85-0.74%6,790
Sep 1, 20252,879.002,986.802,879.002,938.502,938.502.46%25,295
Aug 29, 20252,832.802,922.002,832.802,868.052,868.050.23%13,185
Aug 28, 20252,750.052,936.102,750.052,861.402,861.402.11%10,596
Aug 26, 20252,808.202,871.252,766.202,802.402,802.40-0.49%3,974
Aug 25, 20252,834.052,898.002,809.052,816.152,816.15-0.52%3,530
Aug 22, 20252,836.552,876.552,827.102,831.002,831.00-1.32%3,898
Aug 21, 20252,879.002,902.452,829.652,868.952,868.950.31%5,744
Aug 20, 20252,913.052,927.752,843.752,860.202,860.20-0.75%8,433
Aug 19, 20252,800.002,894.002,762.002,881.952,881.953.33%17,194
Aug 18, 20252,655.002,894.952,627.902,789.152,789.156.94%62,452
Aug 14, 20252,663.952,663.952,555.002,608.152,608.153.05%10,942
Aug 13, 20252,618.952,618.952,515.002,530.902,530.900.96%1,495
Aug 12, 20252,520.002,576.202,499.802,506.902,506.90-0.70%2,959
Aug 11, 20252,539.952,546.002,493.452,524.452,524.450.36%1,610
Aug 8, 20252,520.002,543.452,501.802,515.402,515.40-0.05%1,299
Aug 7, 20252,487.052,580.202,487.052,516.702,516.70-0.80%3,295
Aug 6, 20252,590.602,599.152,526.102,537.102,537.10-2.21%4,242
Aug 5, 20252,638.852,638.852,581.002,594.502,594.50-1.64%4,189
Aug 4, 20252,498.652,690.452,463.352,637.702,637.706.66%19,060
Aug 1, 20252,520.052,540.652,463.502,472.902,472.90-3.35%2,895
Jul 31, 20252,456.002,588.902,456.002,558.702,548.70-0.88%4,106
Jul 30, 20252,567.002,588.502,553.902,581.302,571.210.64%2,318
Jul 29, 20252,582.002,596.002,520.252,564.802,554.780.46%1,737
Jul 28, 20252,534.452,596.002,534.452,552.952,542.97-1.09%4,889
Jul 25, 20252,639.052,639.052,575.352,581.052,570.96-2.13%1,640
Jul 24, 20252,678.752,678.752,619.252,637.302,626.990.46%3,948
Jul 23, 20252,566.252,658.902,566.252,625.202,614.940.36%2,790
Jul 22, 20252,641.252,641.252,614.002,615.902,605.68-0.47%1,270
Jul 21, 20252,667.252,667.252,625.002,628.152,617.88-1.35%3,617
Jul 18, 20252,692.152,703.802,655.302,664.152,653.74-1.25%1,773
Jul 17, 20252,694.002,711.902,678.502,698.002,687.460.20%2,777
Jul 16, 20252,680.552,720.702,679.452,692.652,682.13-0.39%2,861
Jul 15, 20252,712.002,761.152,696.152,703.102,692.540.19%5,001
Jul 14, 20252,622.102,710.002,608.202,697.902,687.362.89%4,883
Jul 11, 20252,644.902,654.952,607.102,622.102,611.85-0.86%4,633
Jul 10, 20252,724.952,724.952,631.652,644.902,634.56-1.36%4,140