Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,838.60
-13.60 (-0.48%)
Oct 31, 2025, 3:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,852.302,905.002,832.702,838.602,838.60-0.48%73,968
Oct 30, 20252,845.102,894.202,830.502,852.202,852.200.42%75,007
Oct 29, 20252,947.902,947.902,812.002,840.202,840.20-2.94%171,994
Oct 28, 20252,922.002,985.002,903.002,926.202,926.200.14%89,239
Oct 27, 20252,911.402,944.002,903.702,922.002,922.000.52%80,427
Oct 24, 20252,979.602,979.602,896.702,906.902,906.90-1.71%65,665
Oct 23, 20252,986.302,986.302,915.002,957.402,957.400.30%98,822
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%160,367
Oct 16, 20252,844.902,957.802,817.702,932.502,932.503.74%351,347
Oct 15, 20252,765.002,836.302,742.602,826.702,826.701.81%144,011
Oct 14, 20252,858.402,860.102,762.002,776.402,776.40-2.63%115,378
Oct 13, 20252,890.002,912.902,835.502,851.402,851.40-1.29%136,585
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%118,823
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%258,113
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
Sep 23, 20252,841.602,928.002,841.002,850.602,850.60-0.18%89,535
Sep 22, 20252,860.002,905.002,815.002,855.802,855.80-0.82%190,133
Sep 19, 20252,911.902,934.802,870.902,879.502,879.50-1.11%148,762
Sep 18, 20252,890.002,922.302,855.002,911.802,911.801.09%89,378
Sep 17, 20252,933.002,948.002,867.502,880.502,880.50-1.43%79,700
Sep 16, 20252,874.902,963.202,827.302,922.202,922.202.04%313,843
Sep 15, 20252,859.002,895.602,837.802,863.702,863.70-0.12%74,856
Sep 12, 20252,926.102,929.202,853.002,867.002,867.00-2.01%77,900
Sep 11, 20253,044.003,050.002,914.202,925.702,925.70-3.80%134,747
Sep 10, 20253,005.003,050.002,968.003,041.203,041.202.01%193,783
Sep 9, 20253,010.003,079.902,970.002,981.202,981.20-0.80%198,341
Sep 8, 20252,972.003,052.802,929.103,005.203,005.201.26%225,075
Sep 5, 20252,932.903,025.002,915.502,967.802,967.801.18%285,621
Sep 4, 20253,000.003,007.002,915.102,933.202,933.200.67%128,769
Sep 3, 20252,934.602,969.602,891.502,913.602,913.600.08%144,851
Sep 2, 20252,951.502,954.602,819.902,911.202,911.20-0.98%223,448
Sep 1, 20252,886.302,989.002,886.302,939.902,939.902.48%298,717
Aug 29, 20252,873.002,923.702,851.302,868.802,868.800.32%139,756
Aug 28, 20252,764.902,936.002,764.902,859.702,859.701.88%288,706
Aug 26, 20252,811.002,877.002,762.502,807.002,807.00-0.49%129,998
Aug 25, 20252,848.702,899.002,810.002,820.702,820.70-0.47%107,443
Aug 22, 20252,860.402,877.002,827.502,834.002,834.00-1.13%90,036
Aug 21, 20252,870.002,904.302,831.202,866.502,866.500.31%103,536
Aug 20, 20252,925.002,929.602,843.002,857.702,857.70-0.87%180,109