Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
2,548.80
+109.70 (4.50%)
Feb 3, 2026, 9:20 AM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,086.002,120.502,055.002,105.902,105.900.98%74,577
Dec 10, 20252,162.002,247.902,074.002,085.402,085.40-3.01%133,417
Dec 9, 20252,012.002,199.601,983.002,150.102,150.106.28%182,116
Dec 8, 20252,143.802,150.102,000.002,023.002,023.00-4.75%121,978
Dec 5, 20252,244.502,311.102,100.002,123.802,123.80-3.67%162,517
Dec 4, 20252,170.202,249.902,108.402,204.602,204.602.90%150,458
Dec 3, 20252,207.002,211.302,113.802,142.402,142.40-2.79%141,444
Dec 2, 20252,293.102,295.002,200.002,203.802,203.80-3.77%62,835
Dec 1, 20252,271.002,344.302,262.002,290.102,290.101.25%83,064
Nov 28, 20252,305.002,314.002,255.002,261.802,261.80-2.10%70,341
Nov 27, 20252,374.002,394.902,300.002,310.202,310.20-1.51%60,856
Nov 26, 20252,337.002,408.002,315.202,345.702,345.700.86%76,864
Nov 25, 20252,320.002,405.902,300.002,325.802,325.80-0.11%103,188
Nov 24, 20252,475.202,475.302,307.202,328.402,328.40-6.08%115,582
Nov 21, 20252,541.002,568.602,470.002,479.202,479.20-4.12%59,011