Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,636.70
+160.10 (6.46%)
Aug 4, 2025, 2:30 PM IST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,536.802,545.802,466.802,476.602,476.60-2.94%24,753
Jul 31, 20252,520.402,591.702,505.002,551.702,551.70-1.18%48,560
Jul 30, 20252,573.402,589.102,555.802,582.302,582.300.85%27,869
Jul 29, 20252,539.702,612.002,520.802,560.602,560.600.25%53,584
Jul 28, 20252,578.002,600.002,531.502,554.102,554.10-0.98%39,422
Jul 25, 20252,648.902,649.002,572.002,579.402,579.40-2.26%31,085
Jul 24, 20252,646.002,666.702,623.002,639.002,639.000.60%64,317
Jul 23, 20252,615.002,662.702,591.402,623.202,623.200.28%55,855
Jul 22, 20252,628.902,646.902,610.002,616.002,616.00-0.49%20,924
Jul 21, 20252,679.502,683.802,623.002,628.902,628.90-1.27%41,581
Jul 18, 20252,700.002,715.002,652.102,662.702,662.70-1.38%36,571
Jul 17, 20252,717.002,717.002,673.102,700.002,700.000.20%44,046
Jul 16, 20252,704.802,727.502,679.802,694.702,694.70-0.37%193,505
Jul 15, 20252,724.202,764.902,695.002,704.802,704.800.48%86,676
Jul 14, 20252,602.102,712.602,602.102,692.002,692.002.63%76,903
Jul 11, 20252,644.502,654.402,606.202,623.002,623.00-0.81%52,274
Jul 10, 20252,694.202,694.302,632.802,644.502,644.50-1.38%136,565
Jul 9, 20252,630.002,697.002,611.002,681.502,681.502.25%133,068
Jul 8, 20252,662.102,698.202,605.002,622.402,622.40-1.49%179,136
Jul 7, 20252,799.002,803.702,650.002,662.102,662.10-4.81%199,019
Jul 4, 20252,802.502,834.902,768.002,796.602,796.600.55%101,232
Jul 3, 20252,866.102,870.002,766.602,781.202,781.20-2.96%148,809
Jul 2, 20252,905.002,944.002,805.402,866.102,866.10-0.64%378,186
Jul 1, 20252,780.003,030.002,770.102,884.502,884.504.13%1,921,724
Jun 30, 20252,663.302,790.002,645.602,770.102,770.105.23%407,443
Jun 27, 20252,600.002,699.802,600.002,632.402,632.400.07%169,218
Jun 26, 20252,695.102,725.002,593.602,630.502,630.50-4.55%402,798
Jun 25, 20252,520.102,795.002,518.002,756.002,756.009.93%1,448,037
Jun 24, 20252,555.202,568.002,493.602,507.102,507.10-1.55%114,873
Jun 23, 20252,570.102,610.002,527.602,546.702,546.70-1.14%180,038
Jun 20, 20252,424.902,653.002,400.202,576.002,576.006.67%3,435,665
Jun 19, 20252,420.802,471.402,400.002,415.002,415.00-0.51%229,804
Jun 18, 20252,420.002,466.002,418.002,427.402,427.40-0.10%145,645
Jun 17, 20252,470.002,483.902,422.302,429.802,429.80-1.19%210,971
Jun 16, 20252,401.002,599.002,387.102,459.102,459.102.42%602,488
Jun 13, 20252,399.902,439.402,383.002,401.102,401.10-1.91%88,187
Jun 12, 20252,524.602,538.102,430.002,447.902,447.90-3.05%102,514
Jun 11, 20252,515.002,560.102,507.402,524.802,524.800.45%72,790
Jun 10, 20252,499.102,527.102,487.202,513.502,513.500.64%53,440
Jun 9, 20252,523.302,549.902,488.102,497.602,497.600.65%58,961
Jun 6, 20252,530.902,542.302,463.002,481.402,481.40-1.93%42,381
Jun 5, 20252,460.502,574.002,459.902,530.302,530.303.11%139,424
Jun 4, 20252,409.002,481.502,396.002,453.902,453.902.22%110,936
Jun 3, 20252,422.002,499.002,395.002,400.702,400.70-0.88%302,707
Jun 2, 20252,431.802,456.702,413.002,421.902,421.90-0.41%36,943
May 30, 20252,455.002,477.702,413.302,431.802,431.80-0.30%114,495
May 29, 20252,441.502,465.002,408.302,439.202,439.200.73%75,193
May 28, 20252,445.502,468.502,396.702,421.602,421.60-1.11%54,076
May 27, 20252,400.002,519.602,385.002,448.902,448.902.22%67,126
May 26, 20252,404.102,412.502,380.002,395.702,395.700.20%45,574