Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,620.60
-0.90 (-0.03%)
At close: Jun 19, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20262,350.152,388.002,314.502,354.452,354.45-0.49%12,023
Apr 27, 20262,339.702,401.802,315.002,366.102,366.101.97%4,307
Apr 24, 20262,400.402,400.402,307.702,320.452,320.45-2.93%1,954
Apr 23, 20262,397.002,475.002,381.002,390.502,390.50-0.25%3,598
Apr 22, 20262,376.952,439.002,376.952,396.452,396.450.16%3,374
Apr 21, 20262,377.452,400.002,353.202,392.602,392.601.44%59,683
Apr 20, 20262,399.952,400.002,338.252,358.652,358.65-0.92%40,665
Apr 17, 20262,406.002,426.252,378.552,380.602,380.60-0.38%10,090
Apr 16, 20262,431.452,435.002,372.402,389.652,389.65-1.04%39,516
Apr 15, 20262,427.502,431.252,395.052,414.852,414.850.97%2,264
Apr 13, 20262,395.052,414.102,368.052,391.552,391.55-1.75%2,192
Apr 10, 20262,407.502,469.802,387.452,434.152,434.152.22%4,646
Apr 9, 20262,399.752,407.452,342.602,381.402,381.400.95%1,634