Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
2,063.20
+53.30 (2.65%)
At close: Dec 19, 2025

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,009.902,085.002,002.102,063.202,063.202.65%78,269
Dec 18, 20252,000.002,035.001,990.002,009.902,009.90-0.19%49,447
Dec 17, 20252,001.002,046.002,001.002,013.802,013.80-1.26%40,512
Dec 16, 20252,102.602,112.402,030.402,039.602,039.60-3.00%71,650
Dec 15, 20252,104.802,122.902,051.002,102.602,102.60-0.10%74,138
Dec 12, 20252,109.002,148.002,090.002,104.802,104.80-0.05%84,593
Dec 11, 20252,086.002,120.502,055.002,105.902,105.900.98%74,577
Dec 10, 20252,162.002,247.902,074.002,085.402,085.40-3.01%133,417
Dec 9, 20252,012.002,199.601,983.002,150.102,150.106.28%182,116
Dec 8, 20252,143.802,150.102,000.002,023.002,023.00-4.75%121,978
Dec 5, 20252,244.502,311.102,100.002,123.802,123.80-3.67%162,517
Dec 4, 20252,170.202,249.902,108.402,204.602,204.602.90%150,458
Dec 3, 20252,207.002,211.302,113.802,142.402,142.40-2.79%141,444
Dec 2, 20252,293.102,295.002,200.002,203.802,203.80-3.77%62,835
Dec 1, 20252,271.002,344.302,262.002,290.102,290.101.25%83,064
Nov 28, 20252,305.002,314.002,255.002,261.802,261.80-2.10%70,341
Nov 27, 20252,374.002,394.902,300.002,310.202,310.20-1.51%60,856
Nov 26, 20252,337.002,408.002,315.202,345.702,345.700.86%76,864
Nov 25, 20252,320.002,405.902,300.002,325.802,325.80-0.11%103,188
Nov 24, 20252,475.202,475.302,307.202,328.402,328.40-6.08%115,582
Nov 21, 20252,541.002,568.602,470.002,479.202,479.20-4.12%59,011
Nov 20, 20252,674.902,678.902,563.002,585.702,585.70-0.69%78,341
Nov 19, 20252,589.202,620.602,560.002,603.602,603.600.57%73,560
Nov 18, 20252,610.002,659.502,507.602,588.902,588.90-0.87%137,808
Nov 17, 20252,602.002,660.002,580.302,611.602,611.60-1.34%135,780
Nov 14, 20252,810.002,812.002,634.002,647.102,647.10-5.87%156,734
Nov 13, 20252,915.502,950.002,801.002,812.102,812.10-3.55%81,797
Nov 12, 20252,894.002,946.902,732.302,915.502,915.50-0.31%330,298
Nov 11, 20253,048.703,078.102,771.602,924.602,924.60-4.07%276,383
Nov 10, 20253,070.003,120.402,975.603,048.703,048.70-0.93%72,690
Nov 7, 20253,000.003,113.502,933.903,077.203,077.200.96%92,269
Nov 6, 20253,110.003,110.002,942.403,047.903,047.90-2.10%101,280
Nov 4, 20253,030.003,130.003,026.303,113.303,113.302.13%55,655
Nov 3, 20253,100.003,124.803,040.003,048.303,048.30-1.43%39,410
Oct 31, 20253,119.903,164.203,078.003,092.603,092.60-0.81%38,734
Oct 30, 20253,090.803,135.003,071.003,117.903,117.900.88%43,842
Oct 29, 20253,150.003,151.003,081.003,090.803,090.80-0.91%49,590
Oct 28, 20253,191.603,205.103,110.003,119.303,119.30-1.78%65,002
Oct 27, 20253,100.003,341.003,058.503,175.803,175.803.51%174,963
Oct 24, 20253,215.003,228.203,010.003,068.203,068.20-4.34%74,004
Oct 23, 20253,224.003,229.003,131.803,207.403,207.400.27%79,088
Oct 21, 20253,190.003,249.903,180.003,198.703,198.700.56%14,283
Oct 20, 20253,298.903,317.903,163.703,181.003,181.00-1.86%67,056
Oct 17, 20253,230.003,320.903,132.003,241.303,241.300.99%152,721
Oct 16, 20253,200.003,240.003,121.003,209.503,209.500.24%106,163
Oct 15, 20253,197.203,295.003,142.103,201.703,201.700.14%129,274
Oct 14, 20253,320.103,345.003,169.803,197.203,197.20-3.13%140,930
Oct 13, 20253,340.003,365.003,231.203,300.403,300.40-3.15%163,423
Oct 10, 20253,465.003,513.203,367.203,407.803,407.80-1.67%111,052
Oct 9, 20253,760.003,760.003,426.003,465.603,465.60-7.01%219,701