E2E Networks Limited (BOM:544783)
India · Delayed Price · Currency is INR 622.00
-1.75 (-0.28%)
At close: Aug 21, 2026
BOM:544783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 516.00 | 516.95 | 491.75 | 516.95 | 516.95 | 5.00% | 1,999,739 |
| Jul 23, 2026 | 492.35 | 492.35 | 492.35 | 492.35 | 492.35 | 4.99% | 104,931 |
| Jul 22, 2026 | 468.95 | 468.95 | 468.95 | 468.95 | 468.95 | 4.99% | 168,367 |
| Jul 21, 2026 | 434.00 | 446.65 | 433.00 | 446.65 | 446.65 | 5.00% | 524,041 |
| Jul 20, 2026 | 408.00 | 425.40 | 403.85 | 425.40 | 425.40 | 5.00% | 393,270 |
| Jul 17, 2026 | 423.05 | 442.00 | 402.35 | 405.15 | 405.15 | -4.23% | 126,414 |
| Jul 16, 2026 | 430.00 | 430.00 | 401.00 | 423.05 | 423.05 | 2.99% | 90,269 |
| Jul 15, 2026 | 405.85 | 413.75 | 397.45 | 410.75 | 410.75 | 4.24% | 95,616 |
| Jul 14, 2026 | 385.15 | 405.00 | 382.00 | 394.05 | 394.05 | 1.87% | 47,701 |
| Jul 13, 2026 | 396.30 | 397.90 | 384.80 | 386.80 | 386.80 | -2.58% | 47,207 |
| Jul 10, 2026 | 404.00 | 417.20 | 394.65 | 397.05 | 397.05 | -0.13% | 63,120 |
| Jul 9, 2026 | 377.15 | 397.55 | 377.15 | 397.55 | 397.55 | 4.99% | 80,282 |
| Jul 8, 2026 | 372.00 | 389.10 | 367.90 | 378.65 | 378.65 | 2.17% | 99,594 |
| Jul 7, 2026 | 380.05 | 387.30 | 369.40 | 370.60 | 370.60 | -2.86% | 38,123 |
| Jul 6, 2026 | 389.40 | 391.70 | 374.25 | 381.50 | 381.50 | -0.10% | 55,780 |
| Jul 3, 2026 | 388.05 | 396.15 | 378.05 | 381.90 | 381.90 | -1.58% | 88,005 |
| Jul 2, 2026 | 403.10 | 404.75 | 384.80 | 388.05 | 388.05 | -3.69% | 266,927 |
| Jul 1, 2026 | 397.15 | 410.95 | 397.10 | 402.90 | 402.90 | 1.73% | 75,586 |
| Jun 30, 2026 | 397.00 | 409.80 | 392.00 | 396.05 | 396.05 | -0.10% | 164,807 |
| Jun 29, 2026 | 410.20 | 414.10 | 392.35 | 396.45 | 396.45 | -4.00% | 276,488 |
| Jun 25, 2026 | 430.05 | 433.55 | 411.05 | 412.95 | 412.95 | -1.28% | 213,318 |
| Jun 24, 2026 | 431.00 | 448.45 | 412.20 | 418.30 | 418.30 | -3.58% | 327,286 |
| Jun 23, 2026 | 459.00 | 469.00 | 424.40 | 433.85 | 433.85 | -2.88% | 264,491 |
| Jun 22, 2026 | 444.90 | 446.70 | 424.50 | 446.70 | 446.70 | 4.99% | 174,188 |
| Jun 19, 2026 | 419.90 | 425.45 | 415.30 | 425.45 | 425.45 | 5.00% | 25,624 |
| Jun 18, 2026 | 392.75 | 405.20 | 392.75 | 405.20 | 405.20 | 4.99% | 125,557 |
| Jun 17, 2026 | 383.20 | 398.90 | 382.00 | 385.95 | 385.95 | 0.84% | 294,608 |
| Jun 16, 2026 | 380.05 | 388.00 | 373.70 | 382.75 | 382.75 | 2.28% | 223,607 |
| Jun 15, 2026 | 398.80 | 404.70 | 371.90 | 374.20 | 374.20 | -2.92% | 347,189 |