Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,303.00
+24.50 (1.08%)
At close: Oct 28, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,288.952,330.052,273.502,303.002,303.001.08%5,746
Oct 27, 20262,237.852,291.902,237.552,278.502,278.502.38%20,480
Oct 26, 20262,239.002,260.502,202.102,225.602,225.60-0.61%17,564
Oct 23, 20262,328.252,335.802,214.852,239.252,239.25-4.36%5,679
Oct 22, 20262,340.952,368.202,310.052,341.402,341.400.02%3,875
Oct 21, 20262,373.002,379.002,327.652,340.952,340.95-1.17%1,425
Oct 19, 20262,392.952,399.302,353.502,368.602,368.60-1.51%31,461
Oct 16, 20262,406.002,424.302,395.602,405.002,405.00-0.02%48,027
Oct 15, 20262,429.952,441.102,400.552,405.452,405.45-0.60%1,600
Oct 14, 20262,410.002,440.152,401.102,419.952,419.95-0.22%4,188
Oct 13, 20262,441.752,441.752,388.752,425.302,425.300.13%11,756
Oct 12, 20262,428.102,461.102,403.002,422.202,422.200.65%9,230
Oct 9, 20262,436.252,438.252,401.652,406.452,406.45-1.22%5,803
Oct 8, 20262,534.502,534.502,426.802,436.252,436.25-3.02%11,737
Oct 7, 20262,553.352,553.352,491.002,512.202,512.20-0.15%2,622
Oct 6, 20262,557.902,557.902,512.002,515.952,515.95-0.37%17,458
Oct 5, 20262,603.302,616.602,505.152,525.252,525.25-2.97%6,231
Oct 1, 20262,638.952,650.452,580.802,602.652,602.65-1.63%4,163
Sep 30, 20262,665.002,744.502,614.902,645.802,645.80-0.92%26,687
Sep 29, 20262,699.002,715.552,640.002,670.252,670.25-1.11%2,813
Sep 28, 20262,652.752,711.002,607.402,700.202,700.202.13%2,540
Sep 25, 20262,670.002,670.252,617.552,643.952,643.95-0.67%3,651
Sep 24, 20262,658.952,698.452,641.002,661.902,661.90-0.35%2,673
Sep 23, 20262,688.302,737.302,659.902,671.252,671.25-0.84%25,794
Sep 22, 20262,745.302,785.002,685.852,694.002,694.00-2.29%12,660
Sep 21, 20262,727.452,780.002,704.802,757.002,757.000.86%4,756
Sep 18, 20262,689.302,741.802,689.302,733.402,733.401.65%1,490
Sep 17, 20262,659.002,703.502,640.002,689.152,689.152.29%3,393
Sep 16, 20262,619.752,658.102,579.902,629.052,629.050.51%3,926
Sep 15, 20262,659.302,705.502,608.002,615.802,615.80-3.00%3,970
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