Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
3,039.90
+83.50 (2.82%)
Sep 19, 2025, 3:30 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,980.003,075.002,953.903,039.903,039.902.82%91,120
Sep 18, 20253,000.003,024.002,932.602,956.402,956.40-0.77%55,974
Sep 17, 20253,060.003,144.802,955.602,979.302,979.30-1.23%84,424
Sep 16, 20253,050.003,099.803,000.003,016.503,016.500.07%58,540
Sep 15, 20253,036.203,200.102,976.103,014.403,014.40-2.26%150,056
Sep 12, 20253,231.003,255.103,084.103,084.103,084.10-5.00%104,991
Sep 11, 20253,300.003,428.203,184.003,246.403,246.40-0.57%320,628
Sep 10, 20253,120.003,265.003,120.003,265.003,265.005.00%125,642
Sep 9, 20252,989.803,109.602,907.303,109.603,109.605.00%177,215
Sep 8, 20252,944.002,999.002,904.102,961.602,961.602.12%85,073
Sep 5, 20252,825.002,964.702,758.702,900.002,900.001.13%201,614
Sep 4, 20252,799.302,893.702,643.402,867.702,867.708.49%438,965
Sep 3, 20252,550.002,643.402,481.102,643.402,643.4010.00%303,698
Sep 2, 20252,295.002,466.002,255.502,403.102,403.105.86%93,427
Sep 1, 20252,280.002,319.102,230.002,270.002,270.00-1.09%60,814
Aug 29, 20252,380.002,380.002,284.202,295.102,295.10-2.45%59,807
Aug 28, 20252,474.702,474.702,295.002,352.802,352.80-0.33%108,389
Aug 26, 20252,394.902,394.902,265.202,360.602,360.60-0.08%46,980
Aug 25, 20252,355.002,404.902,337.802,362.602,362.600.80%41,661
Aug 22, 20252,305.002,360.002,290.002,343.802,343.800.54%39,866
Aug 21, 20252,300.002,429.802,268.002,331.102,331.101.10%75,166
Aug 20, 20252,180.002,364.002,135.002,305.702,305.706.75%85,621
Aug 19, 20252,137.202,194.602,081.502,160.002,160.002.66%37,923
Aug 18, 20252,100.002,148.802,070.002,104.002,104.001.96%38,437
Aug 14, 20252,095.002,095.002,041.802,063.602,063.60-0.83%30,698
Aug 13, 20252,095.002,099.002,061.002,080.802,080.800.31%28,509
Aug 12, 20252,068.002,100.202,014.302,074.302,074.302.23%34,517
Aug 11, 20252,027.002,069.901,990.002,029.102,029.100.10%34,061
Aug 8, 20252,084.002,099.902,012.002,027.002,027.00-2.78%26,951
Aug 7, 20252,045.002,122.502,015.002,085.002,085.000.50%52,227
Aug 6, 20252,108.002,147.902,050.002,074.602,074.60-2.92%40,365
Aug 5, 20252,180.002,200.002,115.102,137.102,137.10-1.46%37,422
Aug 4, 20252,071.002,169.002,050.002,168.702,168.704.98%67,851
Aug 1, 20252,049.002,098.002,044.402,065.802,065.80-0.63%43,465
Jul 31, 20252,074.702,156.002,011.802,079.002,079.00-1.16%78,777
Jul 30, 20252,199.902,199.902,062.802,103.502,103.50-1.44%79,576
Jul 29, 20251,960.002,134.301,931.102,134.302,134.305.00%326,923
Jul 28, 20252,032.702,099.002,032.702,032.702,032.70-5.00%164,243
Jul 25, 20252,139.602,139.602,139.602,139.602,139.60-5.00%10,612
Jul 24, 20252,252.202,252.202,252.202,252.202,252.20-5.00%10,058
Jul 23, 20252,370.702,370.702,370.702,370.702,370.70-5.00%13,392
Jul 22, 20252,432.002,520.702,417.402,495.402,495.403.58%71,184
Jul 21, 20252,430.002,474.002,385.002,409.202,409.20-0.26%37,271
Jul 18, 20252,508.902,540.002,400.002,415.502,415.50-2.69%69,127
Jul 17, 20252,390.002,485.302,340.002,482.202,482.204.87%100,647
Jul 16, 20252,369.002,394.202,331.002,367.002,367.000.16%61,150
Jul 15, 20252,436.502,461.802,355.002,363.202,363.20-3.01%63,654
Jul 14, 20252,535.002,535.002,423.002,436.502,436.50-2.64%36,022
Jul 11, 20252,555.002,555.002,500.002,502.602,502.60-1.23%18,363
Jul 10, 20252,577.002,583.802,520.102,533.702,533.70-0.66%26,721