Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
3,198.70
+17.70 (0.56%)
Oct 21, 2025, 2:45 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253,720.003,819.803,630.003,726.903,726.90-0.44%130,039
Oct 7, 20253,894.703,894.703,639.003,743.503,743.500.92%344,353
Oct 6, 20253,614.703,709.303,590.003,709.303,709.305.00%75,243
Oct 3, 20253,450.003,532.703,410.303,532.703,532.705.00%99,447
Oct 1, 20253,230.003,364.503,201.003,364.503,364.505.00%100,433
Sep 30, 20253,289.103,351.203,171.003,204.303,204.30-3.06%116,754
Sep 29, 20253,496.803,570.003,278.303,305.603,305.60-4.21%252,587
Sep 26, 20253,340.003,486.303,250.103,450.803,450.803.93%276,623
Sep 25, 20253,309.003,379.503,204.003,320.303,320.303.16%123,230
Sep 24, 20253,428.303,468.903,183.803,218.603,218.60-3.96%221,986
Sep 23, 20253,239.903,351.303,230.003,351.303,351.305.00%190,021
Sep 22, 20253,050.003,191.803,036.003,191.803,191.805.00%57,775
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