Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,515.40
-1.30 (-0.05%)
At close: Aug 8, 2025

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20252,627.252,695.002,611.852,681.402,670.922.28%6,742
Jul 8, 20252,650.352,697.852,606.002,621.752,611.50-1.52%8,001
Jul 7, 20252,790.402,807.902,648.502,662.252,651.85-4.84%13,317
Jul 4, 20252,819.802,835.752,768.802,797.652,786.720.53%7,010
Jul 3, 20252,852.352,866.402,768.602,783.002,772.12-2.92%9,970
Jul 2, 20252,914.902,940.902,805.002,866.602,855.40-0.64%11,717
Jul 1, 20252,795.753,029.852,772.002,885.052,873.784.08%59,624
Jun 30, 20252,635.952,786.852,635.952,772.002,761.175.33%12,336
Jun 27, 20252,623.952,698.552,603.552,631.702,621.420.04%9,528
Jun 26, 20252,699.902,723.602,595.902,630.552,620.27-4.89%11,456
Jun 25, 20252,538.752,816.002,534.202,765.902,755.0910.16%57,992
Jun 24, 20252,699.502,699.502,497.302,510.852,501.04-1.33%3,654
Jun 23, 20252,587.952,616.852,528.002,544.702,534.76-1.20%7,501
Jun 20, 20252,423.052,651.002,412.402,575.602,565.536.27%71,036
Jun 19, 20252,429.952,470.502,404.802,423.552,414.08-0.01%1,058
Jun 18, 20252,429.802,463.652,417.502,423.902,414.43-0.13%683
Jun 17, 20252,471.852,482.402,424.702,427.002,417.52-1.15%1,698
Jun 16, 20252,399.302,600.002,390.152,455.302,445.702.26%12,606
Jun 13, 20252,390.252,442.452,385.052,401.052,391.67-1.87%3,436
Jun 12, 20252,530.002,531.252,430.302,446.802,437.24-3.15%4,080
Jun 11, 20252,520.002,558.902,510.002,526.402,516.530.60%1,641
Jun 10, 20252,520.052,525.002,488.902,511.252,501.440.55%1,114
Jun 9, 20252,490.002,541.052,490.002,497.452,487.690.65%2,773
Jun 6, 20252,550.002,550.002,464.002,481.302,471.60-2.18%2,436
Jun 5, 20252,435.452,572.002,435.452,536.702,526.792.93%10,618
Jun 4, 20252,375.052,480.002,375.052,464.602,454.972.54%4,714
Jun 3, 20252,422.002,495.102,391.902,403.602,394.21-0.79%4,563
Jun 2, 20252,474.952,474.952,414.002,422.752,413.28-0.29%1,534