Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,420.00
-36.65 (-1.49%)
At close: Mar 9, 2026

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20262,605.002,612.352,501.952,516.252,516.25-2.48%3,029
Jan 13, 20262,573.102,601.452,520.652,580.152,580.150.33%1,384
Jan 12, 20262,592.652,624.602,553.602,571.752,571.75-2.01%5,487
Jan 9, 20262,560.652,627.752,554.352,624.602,624.600.77%6,267
Jan 8, 20262,555.252,625.902,555.252,604.502,604.500.30%1,529
Jan 7, 20262,586.002,605.602,550.002,596.702,596.701.07%1,926
Jan 6, 20262,559.952,576.952,545.652,569.302,569.300.90%1,457
Jan 5, 20262,588.552,588.552,543.852,546.502,546.500.20%3,540
Jan 2, 20262,542.302,579.952,537.052,541.452,541.45-0.03%1,899
Jan 1, 20262,572.552,581.552,540.002,542.202,542.20-1.85%2,302
Dec 31, 20252,561.852,595.552,552.302,590.202,590.201.07%893
Dec 30, 20252,558.352,589.102,554.002,562.752,562.75-0.30%976
Dec 29, 20252,560.902,597.502,540.302,570.552,570.550.84%1,797
Dec 26, 20252,581.602,587.402,543.002,549.052,549.05-1.26%1,201
Dec 24, 20252,596.102,620.852,578.302,581.552,581.55-0.56%13,005