E2E Networks Limited (NSE:E2E)
India · Delayed Price · Currency is INR 605.90
+13.05 (2.20%)
Sep 22, 2026, 3:30 PM IST
E2E Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 599.00 | 606.00 | 595.00 | 604.95 | 604.95 | 2.04% | 343,795 |
| Sep 21, 2026 | 606.00 | 614.00 | 587.00 | 592.85 | 592.85 | -2.44% | 336,266 |
| Sep 18, 2026 | 607.05 | 620.00 | 599.00 | 607.65 | 607.65 | 0.54% | 595,972 |
| Sep 17, 2026 | 598.00 | 614.80 | 581.00 | 604.40 | 604.40 | 0.78% | 463,578 |
| Sep 16, 2026 | 565.00 | 608.80 | 550.90 | 599.75 | 599.75 | 3.43% | 1,076,626 |
| Sep 15, 2026 | 593.80 | 610.35 | 579.85 | 579.85 | 579.85 | -5.00% | 635,870 |
| Sep 11, 2026 | 604.00 | 620.00 | 595.00 | 610.35 | 610.35 | 0.73% | 660,254 |
| Sep 10, 2026 | 604.50 | 616.00 | 598.00 | 605.90 | 605.90 | 0.23% | 426,899 |
| Sep 9, 2026 | 627.00 | 627.00 | 600.00 | 604.50 | 604.50 | -2.12% | 796,066 |
| Sep 8, 2026 | 618.75 | 627.70 | 601.00 | 617.60 | 617.60 | -2.00% | 909,321 |
| Sep 7, 2026 | 610.00 | 631.60 | 610.00 | 630.20 | 630.20 | 4.76% | 1,248,683 |
| Sep 4, 2026 | 573.10 | 615.00 | 573.10 | 601.55 | 601.55 | 1.49% | 631,973 |
| Sep 3, 2026 | 605.00 | 616.00 | 590.00 | 592.70 | 592.70 | -2.59% | 473,248 |
| Sep 2, 2026 | 614.00 | 619.00 | 590.25 | 608.45 | 608.45 | -2.01% | 626,317 |
| Sep 1, 2026 | 649.65 | 649.65 | 611.00 | 620.90 | 620.90 | 0.35% | 1,597,894 |
| Aug 31, 2026 | 612.05 | 624.95 | 600.00 | 618.75 | 618.75 | 0.38% | 310,124 |
| Aug 28, 2026 | 632.00 | 634.90 | 599.00 | 616.40 | 616.40 | -0.28% | 304,250 |
| Aug 27, 2026 | 625.50 | 635.00 | 612.80 | 618.10 | 618.10 | 0.82% | 426,789 |
| Aug 26, 2026 | 600.00 | 619.00 | 591.20 | 613.05 | 613.05 | 2.80% | 462,869 |
| Aug 25, 2026 | 605.00 | 606.90 | 587.25 | 596.35 | 596.35 | -2.70% | 522,118 |
| Aug 24, 2026 | 630.00 | 632.00 | 595.50 | 612.90 | 612.90 | -1.40% | 762,699 |
| Aug 21, 2026 | 625.00 | 635.00 | 612.00 | 621.60 | 621.60 | -0.36% | 461,723 |
| Aug 20, 2026 | 613.00 | 650.00 | 601.30 | 623.85 | 623.85 | -1.19% | 861,719 |
| Aug 19, 2026 | 636.80 | 655.00 | 631.35 | 631.35 | 631.35 | -5.00% | 860,290 |
| Aug 18, 2026 | 672.00 | 686.95 | 656.00 | 664.55 | 664.55 | -3.15% | 890,449 |
| Aug 17, 2026 | 698.00 | 698.00 | 646.75 | 686.15 | 686.15 | 2.91% | 1,184,896 |
| Aug 14, 2026 | 641.05 | 666.75 | 636.00 | 666.75 | 666.75 | 5.00% | 1,171,587 |
| Aug 13, 2026 | 629.65 | 649.00 | 619.00 | 635.00 | 635.00 | 0.57% | 629,029 |
| Aug 12, 2026 | 630.55 | 657.40 | 602.20 | 631.40 | 631.40 | 0.64% | 1,123,508 |
| Aug 11, 2026 | 580.00 | 631.60 | 580.00 | 627.40 | 627.40 | 4.08% | 863,149 |
| Aug 10, 2026 | 572.00 | 604.20 | 551.35 | 602.80 | 602.80 | 4.75% | 3,378,109 |
| Aug 7, 2026 | 593.00 | 617.45 | 575.45 | 575.45 | 575.45 | -4.99% | 2,106,565 |
| Aug 6, 2026 | 594.35 | 627.70 | 580.50 | 605.70 | 605.70 | 1.18% | 3,029,968 |
| Aug 5, 2026 | 574.00 | 598.65 | 562.50 | 598.65 | 598.65 | 5.00% | 2,619,172 |
| Aug 4, 2026 | 552.00 | 570.15 | 551.60 | 570.15 | 570.15 | 5.00% | 2,968,119 |
| Aug 3, 2026 | 536.35 | 543.00 | 526.90 | 543.00 | 543.00 | 5.00% | 539,520 |
| Jul 31, 2026 | 517.15 | 517.15 | 510.10 | 517.15 | 517.15 | 4.99% | 217,316 |
| Jul 30, 2026 | 495.00 | 499.75 | 472.90 | 492.55 | 492.55 | 0.22% | 1,788,213 |
| Jul 29, 2026 | 507.00 | 529.90 | 489.65 | 491.45 | 491.45 | -4.65% | 5,202,149 |
| Jul 28, 2026 | 560.00 | 567.80 | 515.40 | 515.40 | 515.40 | -5.00% | 5,885,813 |
| Jul 27, 2026 | 534.00 | 542.50 | 534.00 | 542.50 | 542.50 | 4.99% | 429,556 |
| Jul 24, 2026 | 509.00 | 516.70 | 492.10 | 516.70 | 516.70 | 5.00% | 7,140,040 |
| Jul 23, 2026 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | 4.99% | 114,305 |
| Jul 22, 2026 | 468.70 | 468.70 | 468.70 | 468.70 | 468.70 | 5.00% | 121,637 |
| Jul 21, 2026 | 433.70 | 446.40 | 430.35 | 446.40 | 446.40 | 5.00% | 2,758,582 |
| Jul 20, 2026 | 400.00 | 425.15 | 399.20 | 425.15 | 425.15 | 4.99% | 2,515,611 |
| Jul 17, 2026 | 420.05 | 442.00 | 402.35 | 404.95 | 404.95 | -4.38% | 2,414,292 |
| Jul 16, 2026 | 416.95 | 426.90 | 400.45 | 423.50 | 423.50 | 3.07% | 1,838,322 |
| Jul 15, 2026 | 397.90 | 414.30 | 397.55 | 410.90 | 410.90 | 4.13% | 2,148,139 |
| Jul 14, 2026 | 386.95 | 405.00 | 380.00 | 394.60 | 394.60 | 1.98% | 1,171,985 |