Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,745.40
+9.90 (0.36%)
Sep 30, 2025, 3:29 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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