E2E Networks Limited (NSE:E2E)
India · Delayed Price · Currency is INR 452.90
+21.50 (4.98%)
Jun 5, 2026, 3:28 PM IST
E2E Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | 4.99% | 83,746 |
| Jun 4, 2026 | 399.00 | 431.36 | 393.00 | 431.36 | 431.36 | 5.00% | 2,150,190 |
| Jun 3, 2026 | 447.00 | 453.80 | 410.82 | 410.82 | 410.82 | -5.00% | 4,507,920 |
| Jun 2, 2026 | 428.00 | 432.44 | 416.48 | 432.44 | 432.44 | 5.00% | 2,046,490 |
| Jun 1, 2026 | 410.00 | 411.85 | 402.27 | 411.85 | 411.85 | 5.00% | 2,487,270 |
| May 29, 2026 | 397.01 | 407.00 | 381.31 | 392.24 | 392.24 | -0.73% | 3,135,380 |
| May 27, 2026 | 392.50 | 406.00 | 391.10 | 395.14 | 395.14 | 1.72% | 2,229,730 |
| May 26, 2026 | 370.20 | 388.68 | 367.00 | 388.47 | 388.47 | 4.94% | 2,284,330 |
| May 25, 2026 | 369.90 | 375.73 | 355.11 | 370.18 | 370.18 | 3.45% | 2,576,360 |
| May 22, 2026 | 344.53 | 357.97 | 332.00 | 357.84 | 357.84 | 4.96% | 1,981,750 |
| May 21, 2026 | 339.55 | 349.60 | 333.50 | 340.93 | 340.93 | 2.34% | 1,403,530 |
| May 20, 2026 | 329.57 | 333.43 | 323.20 | 333.14 | 333.14 | 4.91% | 2,945,170 |
| May 19, 2026 | 295.00 | 317.56 | 295.00 | 317.56 | 317.56 | 5.00% | 620,940 |
| May 18, 2026 | 296.11 | 309.90 | 296.09 | 302.44 | 302.44 | -2.96% | 848,080 |
| May 15, 2026 | 317.00 | 324.30 | 310.71 | 311.67 | 311.67 | -4.71% | 738,820 |
| May 14, 2026 | 314.10 | 339.80 | 309.13 | 327.06 | 327.06 | 0.51% | 1,631,960 |
| May 13, 2026 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | -5.00% | 196,170 |
| May 12, 2026 | 359.21 | 359.21 | 342.51 | 342.51 | 342.51 | -5.00% | 764,530 |
| May 11, 2026 | 344.00 | 360.62 | 330.65 | 360.53 | 360.53 | 4.97% | 1,972,990 |
| May 8, 2026 | 337.00 | 344.12 | 320.10 | 343.45 | 343.45 | 4.79% | 1,688,080 |
| May 7, 2026 | 319.40 | 327.74 | 317.50 | 327.74 | 327.74 | 5.00% | 687,740 |
| May 6, 2026 | 303.00 | 312.14 | 300.00 | 312.14 | 312.14 | 5.00% | 834,110 |
| May 5, 2026 | 290.77 | 297.28 | 285.00 | 297.28 | 297.28 | 5.00% | 1,093,230 |
| May 4, 2026 | 291.00 | 291.00 | 280.50 | 283.13 | 283.13 | -1.82% | 841,830 |
| Apr 30, 2026 | 297.90 | 297.90 | 282.50 | 288.39 | 288.39 | -1.85% | 501,830 |
| Apr 29, 2026 | 298.80 | 309.90 | 292.22 | 293.83 | 293.83 | -1.35% | 865,530 |
| Apr 28, 2026 | 308.80 | 309.77 | 292.21 | 297.86 | 297.86 | -2.28% | 693,240 |
| Apr 27, 2026 | 290.29 | 304.80 | 284.00 | 304.80 | 304.80 | 5.00% | 1,022,670 |
| Apr 24, 2026 | 290.60 | 292.00 | 278.25 | 290.29 | 290.29 | -0.12% | 855,450 |
| Apr 23, 2026 | 294.30 | 299.60 | 285.00 | 290.65 | 290.65 | -1.01% | 887,560 |
| Apr 22, 2026 | 292.90 | 298.66 | 284.90 | 293.61 | 293.61 | 3.22% | 1,449,350 |
| Apr 21, 2026 | 273.60 | 284.44 | 273.60 | 284.44 | 284.44 | 5.00% | 631,200 |
| Apr 20, 2026 | 280.59 | 280.59 | 268.00 | 270.90 | 270.90 | -3.45% | 575,590 |
| Apr 17, 2026 | 274.00 | 283.50 | 272.54 | 280.59 | 280.59 | 3.49% | 629,640 |
| Apr 16, 2026 | 263.00 | 272.14 | 257.40 | 271.14 | 271.14 | 4.61% | 843,710 |
| Apr 15, 2026 | 252.00 | 259.20 | 249.50 | 259.19 | 259.19 | 4.99% | 534,410 |
| Apr 13, 2026 | 239.80 | 249.50 | 236.00 | 246.86 | 246.86 | 0.76% | 373,090 |
| Apr 10, 2026 | 244.29 | 248.80 | 243.00 | 245.01 | 245.01 | 1.09% | 206,170 |
| Apr 9, 2026 | 243.00 | 250.00 | 238.02 | 242.36 | 242.36 | -1.61% | 369,200 |
| Apr 8, 2026 | 243.50 | 246.33 | 240.00 | 246.33 | 246.33 | 5.00% | 492,470 |
| Apr 7, 2026 | 231.50 | 238.00 | 229.01 | 234.60 | 234.60 | 1.99% | 363,180 |
| Apr 6, 2026 | 225.50 | 233.90 | 225.19 | 230.03 | 230.03 | 2.31% | 351,680 |
| Apr 2, 2026 | 210.00 | 226.20 | 207.20 | 224.84 | 224.84 | 4.25% | 425,760 |
| Apr 1, 2026 | 212.50 | 215.67 | 212.00 | 215.67 | 215.67 | 5.00% | 349,460 |
| Mar 30, 2026 | 205.22 | 210.00 | 202.89 | 205.40 | 205.40 | -3.82% | 983,500 |
| Mar 27, 2026 | 224.00 | 224.00 | 213.55 | 213.55 | 213.55 | -5.00% | 745,580 |
| Mar 25, 2026 | 219.30 | 226.00 | 216.52 | 224.78 | 224.78 | 4.02% | 456,800 |
| Mar 24, 2026 | 222.38 | 226.80 | 214.22 | 216.09 | 216.09 | -0.06% | 468,950 |
| Mar 23, 2026 | 221.20 | 222.49 | 215.20 | 216.22 | 216.22 | -4.42% | 431,740 |
| Mar 20, 2026 | 230.12 | 234.80 | 222.65 | 226.22 | 226.22 | -1.00% | 238,120 |