Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
2,358.70
-3.90 (-0.17%)
Aug 26, 2025, 3:29 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20252,500.002,596.002,482.002,550.502,550.503.16%75,432
Jul 8, 20252,506.002,506.002,450.102,472.402,472.40-0.53%22,301
Jul 7, 20252,511.902,550.002,474.002,485.502,485.50-0.95%30,809
Jul 4, 20252,560.002,578.802,500.002,509.402,509.40-1.34%37,024
Jul 3, 20252,615.002,615.002,535.002,543.502,543.50-1.97%41,209
Jul 2, 20252,700.002,714.802,582.102,594.502,594.50-2.87%57,903
Jul 1, 20252,666.002,684.802,585.002,671.102,671.100.72%71,743
Jun 30, 20252,699.002,747.902,633.802,652.002,652.001.33%171,302
Jun 27, 20252,490.002,617.102,489.902,617.102,617.105.00%134,571
Jun 26, 20252,538.002,546.802,472.002,492.502,492.50-0.64%66,636
Jun 25, 20252,560.002,596.502,498.502,508.502,508.50-2.15%36,852
Jun 24, 20252,570.002,600.002,527.102,563.702,563.701.14%42,679
Jun 23, 20252,476.002,555.802,475.002,534.802,534.801.00%36,938
Jun 20, 20252,504.002,544.002,485.002,509.702,509.700.23%42,576
Jun 19, 20252,600.002,600.002,494.602,504.002,504.00-3.50%51,264
Jun 18, 20252,590.002,650.002,563.202,594.702,594.700.51%32,765
Jun 17, 20252,622.002,662.502,566.002,581.502,581.50-0.47%41,028