Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,339.50
+5.40 (0.23%)
Jan 28, 2026, 11:00 AM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,397.902,409.502,310.502,357.002,357.00-2.07%74,400
Jan 22, 20262,483.902,483.902,384.202,406.802,406.80-1.24%141,189
Jan 21, 20262,474.202,488.902,423.802,437.002,437.00-1.50%74,975
Jan 20, 20262,538.702,540.802,440.902,474.202,474.20-2.88%76,776
Jan 19, 20262,525.002,567.202,495.002,547.502,547.500.85%48,328
Jan 16, 20262,520.402,534.502,451.102,526.002,526.000.22%82,955
Jan 14, 20262,600.002,621.202,502.002,520.402,520.40-2.60%69,941
Jan 13, 20262,580.002,601.002,521.102,587.802,587.800.57%73,122
Jan 12, 20262,624.902,631.802,551.002,573.102,573.10-1.86%68,774
Jan 9, 20262,581.802,627.902,555.002,622.002,622.000.41%82,741
Jan 8, 20262,599.302,626.002,570.102,611.202,611.200.46%63,166
Jan 7, 20262,580.602,606.002,546.102,599.302,599.301.16%36,401
Jan 6, 20262,555.002,577.002,543.002,569.502,569.500.83%48,452
Jan 5, 20262,555.002,587.002,543.502,548.402,548.400.32%56,932
Jan 2, 20262,543.202,581.602,534.002,540.202,540.20-0.12%82,980
Jan 1, 20262,589.902,591.202,537.002,543.202,543.20-1.80%57,858
Dec 31, 20252,550.002,594.802,546.002,589.902,589.901.00%27,110
Dec 30, 20252,577.002,590.002,551.802,564.202,564.20-0.64%29,381
Dec 29, 20252,554.002,600.002,540.902,580.802,580.801.22%90,610
Dec 26, 20252,583.002,599.902,541.002,549.802,549.80-1.25%24,428
Dec 24, 20252,600.102,621.202,577.302,582.102,582.10-0.58%90,244
Dec 23, 20252,656.702,674.002,590.602,597.202,597.20-2.24%45,990
Dec 22, 20252,706.602,720.002,642.702,656.702,656.70-1.45%89,219
Dec 19, 20252,601.002,705.002,600.102,695.802,695.803.03%84,949
Dec 18, 20252,619.002,626.002,565.002,616.502,616.50-0.17%34,337
Dec 17, 20252,600.002,636.002,567.002,620.902,620.900.40%53,176
Dec 16, 20252,619.002,620.202,576.002,610.402,610.40-0.39%39,762
Dec 15, 20252,638.002,640.002,570.002,620.702,620.70-0.76%57,192
Dec 12, 20252,564.902,654.002,551.802,640.702,640.703.16%59,608
Dec 11, 20252,579.702,584.402,553.902,559.702,559.70-0.35%30,831
Dec 10, 20252,624.602,644.502,561.302,568.602,568.60-2.13%21,327
Dec 9, 20252,643.902,658.702,566.302,624.502,624.50-1.30%47,069
Dec 8, 20252,649.902,715.402,602.802,659.202,659.200.01%107,872
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