Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
3,030.90
+30.85 (1.03%)
At close: Aug 21, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,029.553,074.852,970.103,030.903,030.901.03%27,517
Aug 20, 20263,033.803,033.802,976.653,000.053,000.050.43%45,484
Aug 19, 20263,020.153,021.902,979.002,987.102,987.10-0.95%48,690
Aug 18, 20262,996.203,034.802,972.103,015.853,015.851.16%7,795
Aug 17, 20262,897.503,040.852,897.502,981.152,981.152.89%12,129
Aug 14, 20262,944.852,958.602,877.002,897.502,897.50-2.48%172,582
Aug 13, 20263,049.953,049.952,957.502,971.202,971.20-1.55%6,199
Aug 12, 20262,978.503,027.002,978.003,017.953,017.950.98%7,960
Aug 11, 20262,968.003,020.002,950.052,988.552,988.550.73%326,916
Aug 10, 20262,918.902,980.552,916.302,966.752,966.752.10%13,044
Aug 7, 20262,876.102,926.352,876.052,905.652,905.651.03%6,182
Aug 6, 20262,892.902,958.552,851.202,876.102,876.10-0.50%8,880
Aug 5, 20262,845.752,902.952,845.752,890.602,890.601.72%16,568
Aug 4, 20262,776.752,880.002,762.102,841.852,841.852.86%7,534
Aug 3, 20262,765.052,836.552,728.952,762.952,762.950.18%53,092
Jul 31, 20262,824.952,835.002,747.502,758.052,758.05-1.23%7,730
Jul 30, 20262,797.702,825.002,756.702,804.002,792.500.80%8,453
Jul 29, 20262,710.202,792.002,710.202,781.652,770.242.72%9,674
Jul 28, 20262,758.252,758.252,682.202,708.052,696.94-0.83%30,586
Jul 27, 20262,615.002,740.002,615.002,730.602,719.403.54%4,222
Jul 24, 20262,717.752,717.752,548.102,637.352,626.53-3.03%13,930
Jul 23, 20262,749.852,749.852,691.052,719.702,708.55-0.69%5,738
Jul 22, 20262,737.452,760.902,700.002,738.652,727.42-0.37%3,444
Jul 21, 20262,730.152,760.002,720.952,748.802,737.530.23%2,758
Jul 20, 20262,726.802,757.952,714.852,742.602,731.350.28%2,421
Jul 17, 20262,762.902,762.902,686.602,735.052,723.83-0.95%3,327
Jul 16, 20262,782.502,799.102,735.002,761.202,749.880.61%7,212
Jul 15, 20262,700.002,764.402,670.002,744.402,733.142.27%8,519
Jul 14, 20262,684.802,689.002,622.002,683.552,672.54-0.39%2,097
Jul 13, 20262,682.752,715.002,635.002,694.052,683.000.30%1,771
Jul 10, 20262,720.852,741.502,664.552,686.052,675.03-0.77%6,090
Jul 9, 20262,669.052,732.952,663.352,706.902,695.801.40%3,648
Jul 8, 20262,647.602,743.752,636.252,669.652,658.700.02%7,535
Jul 7, 20262,662.052,685.102,646.552,669.052,658.100.85%1,922
Jul 6, 20262,669.552,669.552,608.052,646.552,635.700.10%3,306
Jul 3, 20262,665.102,677.452,613.952,643.802,632.96-0.69%9,614
Jul 2, 20262,592.652,670.952,564.852,662.152,651.232.63%24,447
Jul 1, 20262,670.102,690.902,585.602,593.952,583.31-2.96%2,401
Jun 30, 20262,673.002,678.652,590.652,673.102,662.140.38%4,842
Jun 29, 20262,705.002,705.002,648.902,662.902,651.98-1.29%5,066
Jun 25, 20262,713.102,789.252,687.302,697.602,686.54-0.44%4,392
Jun 24, 20262,749.302,749.302,668.952,709.552,698.440.97%1,457
Jun 23, 20262,714.852,714.852,660.002,683.652,672.640.03%3,758
Jun 22, 20262,639.402,716.002,620.252,682.852,671.852.38%8,776
Jun 19, 20262,625.952,631.152,585.202,620.602,609.85-0.03%5,088
Jun 18, 20262,620.002,646.052,606.152,621.502,610.751.41%6,084
Jun 17, 20262,616.052,616.052,560.002,585.152,574.55-1.19%4,768
Jun 16, 20262,627.202,674.352,585.502,616.402,605.670.14%4,285
Jun 15, 20262,524.152,647.952,524.152,612.702,601.984.04%13,457
Jun 12, 20262,478.802,545.352,470.002,511.252,500.951.39%4,510