Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
2,441.10
-128.40 (-5.00%)
Feb 24, 2026, 3:30 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20262,914.002,914.002,540.002,569.502,569.50-10.74%713,255
Feb 20, 20262,975.003,015.002,856.102,878.602,878.60-2.86%657,086
Feb 19, 20262,880.003,237.602,874.802,963.402,963.403.96%1,888,814
Feb 18, 20262,560.003,068.202,560.002,850.402,850.4011.48%2,239,301
Feb 17, 20262,582.802,595.002,538.502,556.902,556.90-1.00%67,959
Feb 16, 20262,464.002,633.702,434.402,582.802,582.803.93%158,022
Feb 13, 20262,530.002,530.002,480.002,485.102,485.10-2.57%98,736
Feb 12, 20262,637.002,637.002,542.102,550.602,550.60-3.12%87,937
Feb 11, 20262,578.002,655.602,551.102,632.802,632.802.03%100,164
Feb 10, 20262,669.002,674.902,573.302,580.502,580.50-2.05%90,959
Feb 9, 20262,560.002,682.002,550.002,634.402,634.405.46%178,763
Feb 6, 20262,360.002,551.002,340.002,498.102,498.105.54%203,107
Feb 5, 20262,440.002,489.302,359.902,366.902,366.90-3.49%75,624
Feb 4, 20262,530.002,579.502,435.002,452.402,452.40-5.72%177,590
Feb 3, 20262,598.402,632.802,484.002,601.202,601.206.65%218,995
Feb 2, 20262,339.002,526.002,305.402,439.102,439.106.21%458,044
Feb 1, 20262,132.002,334.602,128.002,296.402,296.408.20%289,918
Jan 30, 20262,038.002,137.002,000.402,122.402,122.403.97%74,795
Jan 29, 20262,085.002,125.002,025.002,041.402,041.40-1.69%52,141
Jan 28, 20262,050.002,093.802,050.002,076.402,076.401.79%45,375
Jan 27, 20262,079.802,088.902,001.102,039.802,039.800.46%55,625
Jan 23, 20262,097.002,097.002,020.002,030.502,030.50-2.44%46,918
Jan 22, 20262,128.202,150.002,030.002,081.302,081.300.82%64,892
Jan 21, 20262,144.002,157.002,047.802,064.302,064.30-3.98%114,485
Jan 20, 20262,252.102,276.602,115.802,149.902,149.90-4.16%153,299
Jan 19, 20262,314.902,355.602,152.002,243.202,243.200.75%310,507
Jan 16, 20262,065.002,226.502,059.002,226.502,226.5010.00%302,113
Jan 14, 20262,025.002,142.101,996.402,024.102,024.101.83%179,768
Jan 13, 20262,022.002,068.701,974.601,987.801,987.80-1.86%49,426
Jan 12, 20261,833.602,056.001,833.602,025.402,025.40-0.58%201,317
Jan 9, 20262,036.802,100.602,000.002,037.302,037.300.02%158,036
Jan 8, 20262,011.002,210.002,010.002,036.802,036.800.60%222,062
Jan 7, 20262,035.602,055.302,007.002,024.702,024.70-0.54%57,473
Jan 6, 20262,104.502,105.002,004.702,035.602,035.60-2.53%71,808
Jan 5, 20262,062.002,127.001,995.402,088.502,088.503.01%145,881
Jan 2, 20262,003.002,068.601,976.002,027.502,027.501.42%86,603
Jan 1, 20261,991.502,020.901,975.001,999.201,999.200.39%50,833
Dec 31, 20251,971.002,020.001,966.001,991.501,991.501.43%79,461
Dec 30, 20251,956.601,975.401,899.901,963.401,963.400.42%116,879
Dec 29, 20252,050.002,050.101,942.001,955.201,955.20-4.66%105,748
Dec 26, 20252,085.002,088.502,042.102,050.802,050.80-1.38%31,159
Dec 24, 20252,100.002,128.002,071.902,079.402,079.40-0.76%31,746
Dec 23, 20252,080.002,106.702,055.102,095.302,095.300.75%45,047
Dec 22, 20252,095.002,143.002,066.202,079.702,079.700.80%82,802
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