Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
2,297.90
+49.50 (2.20%)
Apr 6, 2026, 12:50 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 20262,255.002,299.002,251.902,278.90-1.36%14,466
Apr 2, 20262,100.002,262.002,072.002,248.402,248.404.25%42,576
Apr 1, 20262,125.002,156.702,120.002,156.702,156.705.00%34,946
Mar 30, 20262,052.202,100.002,028.902,054.002,054.00-3.82%98,350
Mar 27, 20262,240.002,240.002,135.502,135.502,135.50-5.00%74,558
Mar 25, 20262,193.002,260.002,165.202,247.802,247.804.02%45,680
Mar 24, 20262,223.802,268.002,142.202,160.902,160.90-0.06%46,895
Mar 23, 20262,212.002,224.902,152.002,162.202,162.20-4.42%43,174
Mar 20, 20262,301.202,348.002,226.502,262.202,262.20-1.00%23,812
Mar 19, 20262,195.002,333.002,195.002,285.102,285.101.17%43,171
Mar 18, 20262,230.002,280.002,204.802,258.702,258.702.85%48,609
Mar 17, 20262,222.102,244.002,151.502,196.202,196.20-0.67%28,911
Mar 16, 20262,301.002,325.502,190.002,211.102,211.10-3.99%48,465
Mar 13, 20262,314.902,374.002,300.002,303.102,303.10-1.69%34,817
Mar 12, 20262,351.002,355.002,253.802,342.702,342.70-1.25%33,826
Mar 11, 20262,460.002,484.002,351.002,372.402,372.40-2.05%33,919
Mar 10, 20262,348.002,422.102,316.002,422.102,422.105.00%38,619
Mar 9, 20262,200.202,340.002,194.802,306.802,306.80-0.15%72,432
Mar 6, 20262,309.902,359.002,255.002,310.302,310.30-0.73%40,492
Mar 5, 20262,334.202,430.002,231.002,327.202,327.20-0.30%60,405
Mar 4, 20262,458.702,458.702,334.202,334.202,334.20-5.00%72,973
Mar 2, 20262,443.302,520.002,443.302,457.002,457.00-4.46%75,503
Feb 27, 20262,527.002,645.002,472.002,571.802,571.80-1.15%53,217
Feb 26, 20262,600.002,660.002,575.002,601.602,601.601.60%59,616
Feb 25, 20262,418.002,563.102,402.002,560.602,560.604.90%92,773
Feb 24, 20262,489.002,549.002,441.102,441.102,441.10-5.00%73,069
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