Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,696.75
-19.85 (-0.73%)
At close: Sep 11, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,690.002,731.002,676.352,696.752,696.75-0.73%3,954
Sep 10, 20262,735.002,740.002,694.252,716.602,716.60-1.37%2,071
Sep 9, 20262,735.052,823.302,726.802,754.352,754.350.76%5,764
Sep 8, 20262,776.852,776.852,701.852,733.602,733.60-0.99%1,765
Sep 7, 20262,811.152,811.152,745.002,760.902,760.90-0.75%1,918
Sep 4, 20262,749.952,794.852,738.002,781.802,781.801.06%3,475
Sep 3, 20262,755.902,784.952,738.852,752.752,752.75-0.09%10,912
Sep 2, 20262,814.302,829.352,734.652,755.152,755.15-3.05%92,935
Sep 1, 20262,909.402,909.402,830.002,841.802,841.80-1.07%3,929
Aug 31, 20262,969.302,969.302,860.802,872.502,872.50-1.93%3,217
Aug 28, 20262,936.502,967.802,916.702,929.052,929.05-0.47%5,286
Aug 27, 20262,987.002,991.952,935.502,942.802,942.80-1.48%6,685
Aug 26, 20262,981.703,005.602,981.002,986.952,986.95-37,482
Aug 25, 20262,988.003,010.002,976.852,986.952,986.95-0.14%66,784
Aug 24, 20263,050.003,059.202,981.202,991.252,991.25-1.31%9,426
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