Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,213.90
-49.45 (-2.18%)
At close: Mar 30, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,221.252,251.302,205.002,213.902,213.90-2.18%6,427
Mar 27, 20262,419.902,419.902,241.352,263.352,263.35-2.79%2,948
Mar 25, 20262,226.152,355.002,221.402,328.202,328.203.86%4,471
Mar 24, 20262,246.052,246.902,187.302,241.702,241.701.61%6,358
Mar 23, 20262,252.452,252.452,191.102,206.252,206.25-3.28%5,568
Mar 20, 20262,300.002,324.552,253.352,281.102,281.100.12%3,372
Mar 19, 20262,335.002,344.652,268.752,278.452,278.45-3.58%3,979
Mar 18, 20262,326.102,373.252,325.002,363.152,363.151.59%1,255
Mar 17, 20262,401.202,408.602,321.152,326.102,326.10-2.98%4,055
Mar 16, 20262,390.052,434.002,345.952,397.452,397.45-0.20%3,872
Mar 13, 20262,440.002,440.002,340.002,402.202,402.20-2.32%2,492
Mar 12, 20262,443.952,480.352,405.052,459.152,459.15-1.08%3,545
Mar 11, 20262,473.702,533.502,458.202,485.902,485.900.52%2,955
Mar 10, 20262,420.802,487.002,415.002,473.052,473.052.19%1,499
Mar 9, 20262,410.352,463.802,363.802,420.002,420.00-1.49%6,449
Mar 6, 20262,590.002,590.002,441.252,456.652,456.65-2.00%1,909
Mar 5, 20262,507.152,545.452,493.902,506.802,506.800.01%3,352
Mar 4, 20262,599.602,601.652,485.202,506.452,506.45-5.97%8,090
Mar 2, 20262,579.402,672.852,579.402,665.602,665.600.34%2,889
Feb 27, 20262,646.302,675.252,609.352,656.652,656.650.41%3,234
Feb 26, 20262,673.952,700.152,622.502,645.852,645.85-1.05%2,899
Feb 25, 20262,700.502,700.502,638.702,673.902,673.90-0.33%4,170
Feb 24, 20262,554.252,700.452,519.152,682.802,682.804.99%17,849
Feb 23, 20262,465.052,599.002,465.052,555.352,555.353.78%6,512
Feb 20, 20262,457.552,479.852,428.502,462.352,462.351.02%1,495
Feb 19, 20262,460.602,491.652,430.002,437.552,437.55-1.64%1,624
Feb 18, 20262,537.002,537.002,462.352,478.102,478.10-1.81%2,834
Feb 17, 20262,482.652,538.702,479.902,523.802,523.801.49%2,042
Feb 16, 20262,485.702,553.002,464.052,486.652,486.650.05%55,632
Feb 13, 20262,579.902,579.902,468.852,485.402,485.40-2.59%3,739
Feb 12, 20262,629.652,629.652,520.002,551.602,551.60-2.07%5,947
Feb 11, 20262,520.302,625.002,520.252,605.452,605.453.38%6,964
Feb 10, 20262,505.352,548.302,505.352,520.252,520.250.60%2,069
Feb 9, 20262,457.902,514.002,446.202,505.252,505.252.50%3,579
Feb 6, 20262,450.002,457.352,410.002,444.052,444.05-0.25%3,049
Feb 5, 20262,432.002,466.902,396.702,450.102,450.100.12%89,121
Feb 4, 20262,503.802,518.552,423.052,447.102,447.10-2.26%72,130
Feb 3, 20262,540.252,558.002,471.952,503.702,503.703.83%6,144
Feb 2, 20262,437.152,437.152,380.102,411.402,411.40-0.97%1,740
Feb 1, 20262,428.602,448.102,380.002,434.902,434.900.29%1,911
Jan 30, 20262,361.002,445.202,342.552,427.902,427.902.68%3,106
Jan 29, 20262,395.502,395.502,330.002,364.452,364.45-1.29%2,596
Jan 28, 20262,300.052,401.052,300.052,395.352,395.352.59%3,466
Jan 27, 20262,316.602,357.152,301.002,334.802,334.80-0.98%4,901
Jan 23, 20262,390.152,409.002,313.002,357.802,357.80-1.83%4,345
Jan 22, 20262,436.052,473.002,383.002,401.652,401.65-1.41%20,738
Jan 21, 20262,473.202,487.002,424.002,435.952,435.95-1.50%2,046
Jan 20, 20262,539.852,539.852,448.002,473.102,473.10-2.79%2,489
Jan 19, 20262,589.052,589.052,500.002,544.102,544.100.72%46,199
Jan 16, 20262,501.052,532.402,451.002,525.952,525.950.39%4,434