Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,748.25
+15.10 (0.55%)
At close: May 27, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20262,300.602,381.802,274.452,358.902,358.906.55%3,881
Apr 7, 20262,201.402,226.202,172.852,213.952,213.950.66%2,336
Apr 6, 20262,249.852,250.452,172.002,199.452,199.45-2.22%4,766
Apr 2, 20262,212.052,269.652,144.102,249.502,249.50-0.11%3,853
Apr 1, 20262,348.652,348.652,240.352,252.002,252.001.72%3,935
Mar 30, 20262,221.252,251.302,205.002,213.902,213.90-2.18%6,427
Mar 27, 20262,419.902,419.902,241.352,263.352,263.35-2.79%2,948
Mar 25, 20262,226.152,355.002,221.402,328.202,328.203.86%4,471
Mar 24, 20262,246.052,246.902,187.302,241.702,241.701.61%6,358
Mar 23, 20262,252.452,252.452,191.102,206.252,206.25-3.28%5,568
Mar 20, 20262,300.002,324.552,253.352,281.102,281.100.12%3,372
Mar 19, 20262,335.002,344.652,268.752,278.452,278.45-3.58%3,979
Mar 18, 20262,326.102,373.252,325.002,363.152,363.151.59%1,255
Mar 17, 20262,401.202,408.602,321.152,326.102,326.10-2.98%4,055
Mar 16, 20262,390.052,434.002,345.952,397.452,397.45-0.20%3,872
Mar 13, 20262,440.002,440.002,340.002,402.202,402.20-2.32%2,492
Mar 12, 20262,443.952,480.352,405.052,459.152,459.15-1.08%3,545