Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,686.05
-20.85 (-0.77%)
At close: Jul 10, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,720.852,741.502,664.552,686.052,686.05-0.77%6,090
Jul 9, 20262,669.052,732.952,663.352,706.902,706.901.40%3,648
Jul 8, 20262,647.602,743.752,636.252,669.652,669.650.02%7,535
Jul 7, 20262,662.052,685.102,646.552,669.052,669.050.85%1,922
Jul 6, 20262,669.552,669.552,608.052,646.552,646.550.10%3,306
Jul 3, 20262,665.102,677.452,613.952,643.802,643.80-0.69%9,614
Jul 2, 20262,592.652,670.952,564.852,662.152,662.152.63%24,447
Jul 1, 20262,670.102,690.902,585.602,593.952,593.95-2.96%2,401
Jun 30, 20262,673.002,678.652,590.652,673.102,673.100.38%4,842
Jun 29, 20262,705.002,705.002,648.902,662.902,662.90-1.29%5,066
Jun 25, 20262,713.102,789.252,687.302,697.602,697.60-0.44%4,392
Jun 24, 20262,749.302,749.302,668.952,709.552,709.550.97%1,457
Jun 23, 20262,714.852,714.852,660.002,683.652,683.650.03%3,758
Jun 22, 20262,639.402,716.002,620.252,682.852,682.852.38%8,776
Jun 19, 20262,625.952,631.152,585.202,620.602,620.60-0.03%5,088
Jun 18, 20262,620.002,646.052,606.152,621.502,621.501.41%6,084
Jun 17, 20262,616.052,616.052,560.002,585.152,585.15-1.19%4,768
Jun 16, 20262,627.202,674.352,585.502,616.402,616.400.14%4,285
Jun 15, 20262,524.152,647.952,524.152,612.702,612.704.04%13,457
Jun 12, 20262,478.802,545.352,470.002,511.252,511.251.39%4,510
Jun 11, 20262,488.002,533.002,472.052,476.852,476.85-0.98%3,700
Jun 10, 20262,499.952,548.252,479.602,501.302,501.30-0.77%5,463
Jun 9, 20262,500.852,533.502,488.002,520.752,520.750.80%2,679
Jun 8, 20262,517.452,540.952,466.802,500.802,500.80-2.24%4,630
Jun 5, 20262,607.502,607.502,539.152,558.102,558.10-0.52%3,174
Jun 4, 20262,600.152,630.202,560.202,571.502,571.50-2.51%7,991
Jun 3, 20262,693.102,695.002,603.002,637.602,637.60-1.86%6,783
Jun 2, 20262,724.202,724.202,669.152,687.652,687.65-2.13%4,462
Jun 1, 20262,725.952,822.952,715.002,746.202,746.200.82%33,977
May 29, 20262,754.352,754.352,714.852,723.852,723.85-0.89%2,979
May 27, 20262,682.202,769.002,682.202,748.252,748.250.55%5,209
May 26, 20262,797.902,816.902,714.852,733.152,733.15-2.31%6,189
May 25, 20262,773.902,809.952,749.252,797.852,797.852.85%6,320
May 22, 20262,560.652,756.852,560.652,720.202,720.203.87%21,948
May 21, 20262,580.002,635.002,564.102,618.952,618.952.67%3,393
May 20, 20262,554.152,559.002,521.602,550.852,550.850.19%19,832
May 19, 20262,512.752,567.602,501.402,546.052,546.050.77%102,318
May 18, 20262,535.052,559.252,498.302,526.502,526.50-1.08%39,631
May 15, 20262,609.852,609.852,431.352,554.002,554.00-2.47%20,724
May 14, 20262,532.302,639.652,511.802,618.802,618.803.42%8,177
May 13, 20262,600.902,625.002,521.902,532.152,532.15-1.75%4,969
May 12, 20262,644.702,676.752,575.002,577.302,577.30-1.96%8,514
May 11, 20262,520.752,691.102,507.102,628.752,628.753.92%52,515
May 8, 20262,579.452,579.452,505.002,529.502,529.50-0.25%9,338
May 7, 20262,379.952,599.952,379.802,535.952,535.957.72%145,622
May 6, 20262,389.352,398.952,333.502,354.152,354.150.16%3,171
May 5, 20262,396.202,396.202,323.402,350.452,350.45-0.59%3,552
May 4, 20262,318.102,393.002,318.102,364.352,364.351.42%6,861
Apr 30, 20262,301.052,349.752,301.052,331.202,331.200.09%7,658
Apr 29, 20262,349.652,400.002,320.002,329.202,329.20-1.07%3,691