Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
3,003.00
+69.80 (2.38%)
Sep 5, 2025, 2:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20252,795.502,895.002,757.302,882.902,882.903.39%340,971
Aug 18, 20252,650.002,894.702,630.902,788.402,788.407.16%1,335,267
Aug 14, 20252,577.902,655.002,554.502,602.202,602.202.79%349,767
Aug 13, 20252,521.202,598.002,510.002,531.602,531.600.86%52,564
Aug 12, 20252,537.502,579.202,497.102,510.002,510.00-0.43%36,969
Aug 11, 20252,520.002,547.902,495.502,520.802,520.80-0.06%53,465
Aug 8, 20252,523.902,547.502,492.502,522.402,522.400.20%50,845
Aug 7, 20252,533.002,583.702,486.902,517.302,517.30-0.96%78,343
Aug 6, 20252,594.902,600.002,524.602,541.702,541.70-1.89%40,315
Aug 5, 20252,625.102,630.002,577.002,590.702,590.70-1.82%89,252
Aug 4, 20252,470.002,692.002,463.002,638.802,638.806.55%530,840
Aug 1, 20252,536.802,545.802,466.802,476.602,476.60-2.94%24,753
Jul 31, 20252,520.402,591.702,505.002,551.702,541.70-1.18%48,560
Jul 30, 20252,573.402,589.102,555.802,582.302,572.180.85%27,869
Jul 29, 20252,539.702,612.002,520.802,560.602,550.570.25%53,584
Jul 28, 20252,578.002,600.002,531.502,554.102,544.09-0.98%39,422
Jul 25, 20252,648.902,649.002,572.002,579.402,569.29-2.26%31,085
Jul 24, 20252,646.002,666.702,623.002,639.002,628.660.60%64,317
Jul 23, 20252,615.002,662.702,591.402,623.202,612.920.28%55,855
Jul 22, 20252,628.902,646.902,610.002,616.002,605.75-0.49%20,924
Jul 21, 20252,679.502,683.802,623.002,628.902,618.60-1.27%41,581
Jul 18, 20252,700.002,715.002,652.102,662.702,652.26-1.38%36,571
Jul 17, 20252,717.002,717.002,673.102,700.002,689.420.20%44,046
Jul 16, 20252,704.802,727.502,679.802,694.702,684.14-0.37%193,505
Jul 15, 20252,724.202,764.902,695.002,704.802,694.200.48%86,676
Jul 14, 20252,602.102,712.602,602.102,692.002,681.452.63%76,903
Jul 11, 20252,644.502,654.402,606.202,623.002,612.72-0.81%52,274
Jul 10, 20252,694.202,694.302,632.802,644.502,634.14-1.38%136,565
Jul 9, 20252,630.002,697.002,611.002,681.502,670.992.25%133,068
Jul 8, 20252,662.102,698.202,605.002,622.402,612.12-1.49%179,136
Jul 7, 20252,799.002,803.702,650.002,662.102,651.67-4.81%199,019
Jul 4, 20252,802.502,834.902,768.002,796.602,785.640.55%101,232
Jul 3, 20252,866.102,870.002,766.602,781.202,770.30-2.96%148,809
Jul 2, 20252,905.002,944.002,805.402,866.102,854.87-0.64%378,186
Jul 1, 20252,780.003,030.002,770.102,884.502,873.204.13%1,921,724
Jun 30, 20252,663.302,790.002,645.602,770.102,759.245.23%407,443
Jun 27, 20252,600.002,699.802,600.002,632.402,622.080.07%169,218
Jun 26, 20252,695.102,725.002,593.602,630.502,620.19-4.55%402,798
Jun 25, 20252,520.102,795.002,518.002,756.002,745.209.93%1,448,037