Skip to main content
logo
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,758.05
-34.45 (-1.23%)
At close: Jul 31, 2026

BOM:540153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,665.102,677.452,613.952,643.802,632.96-0.69%9,614
Jul 2, 20262,592.652,670.952,564.852,662.152,651.232.63%24,447
Jul 1, 20262,670.102,690.902,585.602,593.952,583.31-2.96%2,401
Jun 30, 20262,673.002,678.652,590.652,673.102,662.140.38%4,842
Jun 29, 20262,705.002,705.002,648.902,662.902,651.98-1.29%5,066
Jun 25, 20262,713.102,789.252,687.302,697.602,686.54-0.44%4,392
Jun 24, 20262,749.302,749.302,668.952,709.552,698.440.97%1,457
Jun 23, 20262,714.852,714.852,660.002,683.652,672.640.03%3,758
Jun 22, 20262,639.402,716.002,620.252,682.852,671.852.38%8,776
Jun 19, 20262,625.952,631.152,585.202,620.602,609.85-0.03%5,088
Jun 18, 20262,620.002,646.052,606.152,621.502,610.751.41%6,084
Jun 17, 20262,616.052,616.052,560.002,585.152,574.55-1.19%4,768
Jun 16, 20262,627.202,674.352,585.502,616.402,605.670.14%4,285
Jun 15, 20262,524.152,647.952,524.152,612.702,601.984.04%13,457
Jun 12, 20262,478.802,545.352,470.002,511.252,500.951.39%4,510
Jun 11, 20262,488.002,533.002,472.052,476.852,466.69-0.98%3,700
Jun 10, 20262,499.952,548.252,479.602,501.302,491.04-0.77%5,463
Jun 9, 20262,500.852,533.502,488.002,520.752,510.410.80%2,679
Jun 8, 20262,517.452,540.952,466.802,500.802,490.54-2.24%4,630
Jun 5, 20262,607.502,607.502,539.152,558.102,547.61-0.52%3,174
Jun 4, 20262,600.152,630.202,560.202,571.502,560.95-2.51%7,991
Jun 3, 20262,693.102,695.002,603.002,637.602,626.78-1.86%6,783
Jun 2, 20262,724.202,724.202,669.152,687.652,676.63-2.13%4,462
Jun 1, 20262,725.952,822.952,715.002,746.202,734.940.82%33,977
May 29, 20262,754.352,754.352,714.852,723.852,712.68-0.89%2,979
May 27, 20262,682.202,769.002,682.202,748.252,736.980.55%5,209
May 26, 20262,797.902,816.902,714.852,733.152,721.94-2.31%6,189
May 25, 20262,773.902,809.952,749.252,797.852,786.382.85%6,320
May 22, 20262,560.652,756.852,560.652,720.202,709.043.87%21,948
May 21, 20262,580.002,635.002,564.102,618.952,608.212.67%3,393