E2E Networks Limited (BOM:544783)
India · Delayed Price · Currency is INR 689.30
+32.80 (5.00%)
At close: Oct 6, 2026
BOM:544783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 656.45 | 689.30 | 656.45 | 689.30 | 689.30 | 5.00% | 237,913 |
| Oct 5, 2026 | 650.05 | 674.90 | 650.00 | 656.50 | 656.50 | 1.29% | 138,940 |
| Oct 1, 2026 | 656.00 | 656.00 | 622.00 | 648.15 | 648.15 | -0.21% | 39,961 |
| Sep 30, 2026 | 650.95 | 678.35 | 637.00 | 649.50 | 649.50 | -0.22% | 55,400 |
| Sep 29, 2026 | 611.00 | 657.15 | 600.90 | 650.95 | 650.95 | 3.77% | 201,296 |
| Sep 28, 2026 | 655.90 | 660.00 | 620.80 | 627.30 | 627.30 | -3.40% | 73,125 |
| Sep 25, 2026 | 648.00 | 660.00 | 621.25 | 649.35 | 649.35 | 0.29% | 135,181 |
| Sep 24, 2026 | 619.90 | 665.00 | 616.10 | 647.50 | 647.50 | 1.98% | 82,953 |
| Sep 23, 2026 | 608.00 | 635.35 | 608.00 | 634.90 | 634.90 | 4.92% | 366,560 |
| Sep 22, 2026 | 599.70 | 608.50 | 591.20 | 605.10 | 605.10 | 2.14% | 44,612 |
| Sep 21, 2026 | 597.00 | 615.00 | 589.00 | 592.45 | 592.45 | -2.81% | 99,373 |
| Sep 18, 2026 | 604.45 | 615.20 | 593.30 | 609.60 | 609.60 | 0.85% | 131,491 |
| Sep 17, 2026 | 597.95 | 616.35 | 585.50 | 604.45 | 604.45 | 1.21% | 41,565 |
| Sep 16, 2026 | 557.60 | 609.00 | 551.60 | 597.25 | 597.25 | 2.87% | 343,027 |
| Sep 15, 2026 | 590.25 | 600.00 | 580.60 | 580.60 | 580.60 | -5.00% | 156,233 |
| Sep 11, 2026 | 609.50 | 629.90 | 586.25 | 611.15 | 611.15 | 0.92% | 49,629 |
| Sep 10, 2026 | 600.00 | 619.35 | 586.20 | 605.60 | 605.60 | -0.24% | 96,270 |
| Sep 9, 2026 | 616.50 | 628.00 | 603.00 | 607.05 | 607.05 | -1.83% | 154,470 |
| Sep 8, 2026 | 618.00 | 625.00 | 605.55 | 618.35 | 618.35 | -1.84% | 92,648 |
| Sep 7, 2026 | 624.80 | 632.10 | 603.00 | 629.95 | 629.95 | 4.64% | 526,582 |
| Sep 4, 2026 | 575.00 | 612.50 | 575.00 | 602.00 | 602.00 | 1.42% | 141,089 |
| Sep 3, 2026 | 613.00 | 613.00 | 590.00 | 593.55 | 593.55 | -2.51% | 117,454 |
| Sep 2, 2026 | 618.90 | 618.90 | 592.00 | 608.85 | 608.85 | -2.06% | 118,406 |
| Sep 1, 2026 | 649.65 | 649.65 | 606.80 | 621.65 | 621.65 | 0.47% | 310,595 |
| Aug 31, 2026 | 610.00 | 629.00 | 592.50 | 618.75 | 618.75 | 0.30% | 139,067 |
| Aug 28, 2026 | 627.00 | 630.00 | 602.50 | 616.90 | 616.90 | -0.21% | 81,393 |
| Aug 27, 2026 | 625.00 | 639.90 | 606.20 | 618.20 | 618.20 | 0.61% | 87,126 |
| Aug 26, 2026 | 604.90 | 621.00 | 600.00 | 614.45 | 614.45 | 3.10% | 44,221 |
| Aug 25, 2026 | 609.00 | 609.00 | 585.20 | 595.95 | 595.95 | -2.74% | 51,175 |
| Aug 24, 2026 | 617.00 | 630.00 | 595.00 | 612.75 | 612.75 | -1.49% | 269,519 |
| Aug 21, 2026 | 628.70 | 643.00 | 612.00 | 622.00 | 622.00 | -0.28% | 40,804 |
| Aug 20, 2026 | 605.00 | 650.00 | 603.05 | 623.75 | 623.75 | -1.51% | 190,969 |
| Aug 19, 2026 | 635.00 | 655.00 | 633.30 | 633.30 | 633.30 | -5.00% | 234,414 |
| Aug 18, 2026 | 690.00 | 690.00 | 653.90 | 666.60 | 666.60 | -2.74% | 103,420 |
| Aug 17, 2026 | 697.00 | 697.00 | 651.00 | 685.35 | 685.35 | 3.24% | 125,526 |
| Aug 14, 2026 | 648.00 | 663.85 | 623.00 | 663.85 | 663.85 | 5.00% | 77,167 |
| Aug 13, 2026 | 638.00 | 648.00 | 609.00 | 632.25 | 632.25 | 0.06% | 142,171 |
| Aug 12, 2026 | 634.00 | 657.00 | 604.00 | 631.85 | 631.85 | 0.78% | 67,422 |
| Aug 11, 2026 | 591.00 | 630.00 | 587.05 | 626.95 | 626.95 | 4.13% | 102,660 |
| Aug 10, 2026 | 586.60 | 604.05 | 552.00 | 602.10 | 602.10 | 4.66% | 240,552 |
| Aug 7, 2026 | 597.95 | 615.00 | 575.30 | 575.30 | 575.30 | -5.00% | 181,123 |
| Aug 6, 2026 | 595.05 | 627.00 | 580.15 | 605.55 | 605.55 | 1.13% | 483,528 |
| Aug 5, 2026 | 574.00 | 598.80 | 562.75 | 598.80 | 598.80 | 5.00% | 498,292 |
| Aug 4, 2026 | 554.95 | 570.30 | 553.60 | 570.30 | 570.30 | 5.00% | 627,185 |
| Aug 3, 2026 | 535.05 | 543.15 | 527.65 | 543.15 | 543.15 | 5.00% | 183,783 |
| Jul 31, 2026 | 517.30 | 517.30 | 503.10 | 517.30 | 517.30 | 4.99% | 117,211 |
| Jul 30, 2026 | 492.20 | 499.00 | 474.00 | 492.70 | 492.70 | 0.15% | 275,178 |
| Jul 29, 2026 | 500.10 | 529.50 | 489.90 | 491.95 | 491.95 | -4.60% | 594,979 |
| Jul 28, 2026 | 558.00 | 565.00 | 515.65 | 515.65 | 515.65 | -4.99% | 1,012,829 |
| Jul 27, 2026 | 530.00 | 542.75 | 530.00 | 542.75 | 542.75 | 4.99% | 210,041 |