Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,659.00
+7.40 (0.28%)
At close: Dec 5, 2025

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,630.002,669.902,618.002,659.002,659.000.28%73,976
Dec 4, 20252,680.002,680.002,633.002,651.602,651.60-0.63%45,232
Dec 3, 20252,680.002,685.002,623.002,668.502,668.500.29%45,764
Dec 2, 20252,675.602,700.002,645.102,660.702,660.70-1.07%55,338
Dec 1, 20252,674.402,750.002,652.602,689.602,689.601.74%149,842
Nov 28, 20252,678.102,684.602,635.002,643.602,643.60-1.29%37,432
Nov 27, 20252,695.102,695.102,654.402,678.102,678.10-0.20%34,976
Nov 26, 20252,695.002,701.702,661.902,683.402,683.40-0.44%41,352
Nov 25, 20252,692.802,705.102,641.002,695.202,695.200.87%30,407
Nov 24, 20252,708.402,727.602,641.802,671.902,671.90-1.35%89,424
Nov 21, 20252,745.402,759.802,694.002,708.402,708.40-1.60%65,974
Nov 20, 20252,717.002,774.002,673.602,752.402,752.400.57%125,774
Nov 19, 20252,625.102,750.002,616.102,736.702,736.704.65%348,475
Nov 18, 20252,685.202,685.202,601.002,615.102,615.10-2.66%119,965
Nov 17, 20252,700.402,713.002,671.502,686.502,686.500.01%77,984
Nov 14, 20252,700.002,712.702,650.002,686.202,686.20-0.20%178,629
Nov 13, 20252,920.002,934.402,660.002,691.702,691.70-7.71%819,169
Nov 12, 20252,803.702,923.002,803.002,916.602,916.604.07%143,779
Nov 11, 20252,845.002,845.002,790.002,802.602,802.60-0.92%45,571
Nov 10, 20252,845.202,872.202,813.002,828.502,828.50-0.96%35,988
Nov 7, 20252,830.002,907.202,755.702,855.902,855.900.79%81,737
Nov 6, 20252,907.002,910.002,820.102,833.602,833.60-2.36%38,091
Nov 4, 20252,868.002,916.002,828.002,902.002,902.001.24%125,954
Nov 3, 20252,833.002,890.802,806.502,866.502,866.500.98%154,154
Oct 31, 20252,852.302,905.002,832.702,838.602,838.60-0.48%73,965
Oct 30, 20252,845.102,894.202,830.502,852.202,852.200.42%74,957
Oct 29, 20252,947.902,947.902,812.002,840.202,840.20-2.94%171,958
Oct 28, 20252,922.002,985.002,903.002,926.202,926.200.14%89,226
Oct 27, 20252,911.402,944.002,903.702,922.002,922.000.52%80,397
Oct 24, 20252,979.602,979.602,896.702,906.902,906.90-1.71%65,661
Oct 23, 20252,986.302,986.302,915.002,957.402,957.400.30%98,815
Oct 21, 20252,990.002,990.002,929.002,948.702,948.70-0.57%11,132
Oct 20, 20252,907.902,985.002,907.902,965.702,965.702.03%93,370
Oct 17, 20252,951.602,968.202,882.502,906.602,906.60-0.88%160,363
Oct 16, 20252,844.902,957.802,817.702,932.502,932.503.74%351,346
Oct 15, 20252,765.002,836.302,742.602,826.702,826.701.81%143,953
Oct 14, 20252,858.402,860.102,762.002,776.402,776.40-2.63%115,215
Oct 13, 20252,890.002,912.902,835.502,851.402,851.40-1.29%136,582
Oct 10, 20252,923.002,934.302,870.102,888.802,888.80-1.72%84,807
Oct 9, 20252,943.802,950.102,883.402,939.402,939.400.63%118,723
Oct 8, 20252,951.002,983.002,904.902,921.102,921.10-1.01%134,767
Oct 7, 20252,875.503,011.002,873.602,951.002,951.002.72%317,495
Oct 6, 20252,899.002,899.002,855.402,872.902,872.90-0.71%103,865
Oct 3, 20252,821.002,903.502,758.002,893.402,893.402.87%206,539
Oct 1, 20252,742.002,825.402,717.102,812.602,812.602.45%132,633
Sep 30, 20252,735.502,764.002,679.902,745.402,745.400.36%258,105
Sep 29, 20252,740.002,812.002,695.302,735.502,735.500.19%206,808
Sep 26, 20252,715.902,813.402,675.002,730.302,730.300.56%329,760
Sep 25, 20252,789.002,801.502,704.802,715.002,715.00-2.65%180,433
Sep 24, 20252,859.902,870.202,777.702,789.002,789.00-2.16%103,234