Skip to main content
logo
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
3,110.00
-160.60 (-4.91%)
May 15, 2026, 3:30 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,170.003,243.003,107.103,116.703,116.70-4.71%74,142
May 14, 20263,141.003,398.003,091.303,270.603,270.600.51%163,196
May 13, 20263,253.903,253.903,253.903,253.903,253.90-5.00%19,757
May 12, 20263,592.103,592.103,425.103,425.103,425.10-5.00%76,453
May 11, 20263,440.003,606.203,306.503,605.303,605.304.97%197,299
May 8, 20263,370.003,441.203,201.003,434.503,434.504.79%168,808
May 7, 20263,194.003,277.403,175.003,277.403,277.405.00%68,781
May 6, 20263,030.003,121.403,000.003,121.403,121.405.00%83,414
May 5, 20262,907.702,972.802,850.002,972.802,972.805.00%109,323
May 4, 20262,910.002,910.002,805.002,831.302,831.30-1.82%84,183
Apr 30, 20262,979.002,979.002,825.002,883.902,883.90-1.85%50,183
Apr 29, 20262,988.003,099.002,922.202,938.302,938.30-1.35%86,553
Apr 28, 20263,088.003,097.702,922.102,978.602,978.60-2.28%69,324
Apr 27, 20262,902.903,048.002,840.003,048.003,048.005.00%102,602
Apr 24, 20262,906.002,920.002,782.502,902.902,902.90-0.12%85,559
Apr 23, 20262,943.002,996.002,850.002,906.502,906.50-1.01%88,756
Apr 22, 20262,929.002,986.602,849.002,936.102,936.103.22%144,950
Apr 21, 20262,736.002,844.402,736.002,844.402,844.405.00%63,130
Apr 20, 20262,805.902,805.902,680.002,709.002,709.00-3.45%57,559
Apr 17, 20262,740.002,835.002,725.402,805.902,805.903.49%62,964
Apr 16, 20262,630.002,721.402,574.002,711.402,711.404.61%84,390
Apr 15, 20262,520.002,592.002,495.002,591.902,591.904.99%53,441
Apr 13, 20262,398.002,495.002,360.002,468.602,468.600.76%37,316
Apr 10, 20262,442.902,488.002,430.002,450.102,450.101.09%20,617
Apr 9, 20262,430.002,500.002,380.202,423.602,423.60-1.61%36,940
Apr 8, 20262,435.002,463.302,400.002,463.302,463.305.00%49,249
Apr 7, 20262,315.002,380.002,290.102,346.002,346.001.99%36,567
Apr 6, 20262,255.002,339.002,251.902,300.302,300.302.31%35,180
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%34,964
Mar 30, 20262,052.202,100.002,028.902,054.002,054.00-3.82%98,353
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%45,883
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%48,610
Mar 17, 20262,222.102,244.002,151.502,196.202,196.20-0.67%28,942
Mar 16, 20262,301.002,325.502,190.002,211.102,211.10-3.99%48,518
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%33,836
Mar 11, 20262,460.002,484.002,351.002,372.402,372.40-2.05%33,920
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