Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,698.20
+11.80 (0.44%)
Jul 13, 2026, 3:29 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,667.202,718.002,633.002,698.202,698.200.44%95,612
Jul 10, 20262,730.002,739.002,666.502,686.402,686.40-0.75%187,257
Jul 9, 20262,660.002,733.702,651.102,706.802,706.801.39%117,900
Jul 8, 20262,660.002,745.002,635.402,669.702,669.700.06%150,451
Jul 7, 20262,670.002,684.202,645.302,668.002,668.000.75%51,220
Jul 6, 20262,664.102,673.002,609.902,648.102,648.100.28%168,370
Jul 3, 20262,672.002,676.602,613.102,640.802,640.80-0.83%50,324
Jul 2, 20262,598.902,673.902,561.002,663.002,663.002.69%101,892
Jul 1, 20262,673.602,688.302,583.702,593.302,593.30-3.00%100,208
Jun 30, 20262,665.902,680.702,590.902,673.602,673.600.39%111,850
Jun 29, 20262,699.802,719.102,650.702,663.202,663.20-1.33%108,442
Jun 25, 20262,730.002,789.002,688.102,699.202,699.20-0.42%228,450
Jun 24, 20262,695.002,714.002,667.402,710.602,710.600.98%130,943
Jun 23, 20262,700.002,700.802,651.102,684.202,684.200.05%123,249
Jun 22, 20262,630.902,718.902,622.402,682.902,682.902.31%211,954
Jun 19, 20262,620.102,632.502,583.202,622.402,622.40-0.03%79,748
Jun 18, 20262,620.002,649.902,606.202,623.302,623.301.50%76,493
Jun 17, 20262,601.702,618.902,560.102,584.602,584.60-1.19%42,516
Jun 16, 20262,626.402,674.002,585.002,615.702,615.70-0.02%151,914
Jun 15, 20262,547.902,648.002,531.002,616.302,616.304.54%94,062
Jun 12, 20262,495.002,548.802,471.102,502.602,502.600.90%306,114
Jun 11, 20262,490.002,533.902,472.002,480.202,480.20-0.89%53,049
Jun 10, 20262,520.002,547.502,478.602,502.502,502.50-0.62%232,108
Jun 9, 20262,501.002,535.902,485.002,518.002,518.000.18%148,017
Jun 8, 20262,525.002,541.902,471.002,513.502,513.50-1.64%93,055
Jun 5, 20262,587.002,607.002,538.002,555.302,555.30-0.66%44,274
Jun 4, 20262,618.002,632.202,561.002,572.402,572.40-2.39%100,412
Jun 3, 20262,700.002,700.002,601.002,635.402,635.40-1.93%74,636
Jun 2, 20262,720.002,722.902,670.002,687.402,687.40-1.64%64,807
Jun 1, 20262,739.802,823.002,714.602,732.202,732.200.35%134,537
May 29, 20262,751.902,758.602,715.002,722.602,722.60-0.98%110,739
May 27, 20262,738.002,771.602,717.602,749.502,749.500.61%60,006
May 26, 20262,801.202,811.502,713.002,732.902,732.90-2.44%109,123
May 25, 20262,756.002,811.002,748.202,801.202,801.202.92%198,009
May 22, 20262,639.902,756.602,620.002,721.802,721.803.77%377,211
May 21, 20262,552.902,636.402,552.302,623.002,623.002.77%93,093
May 20, 20262,540.102,560.002,521.302,552.302,552.300.28%32,397
May 19, 20262,509.002,569.002,501.002,545.202,545.200.73%105,587
May 18, 20262,540.002,560.002,490.202,526.702,526.70-0.86%133,703
May 15, 20262,525.002,565.402,427.502,548.502,548.50-2.71%439,618
May 14, 20262,535.102,637.802,512.002,619.602,619.603.55%206,001
May 13, 20262,596.002,626.602,520.002,529.702,529.70-1.90%109,525
May 12, 20262,636.002,678.702,568.002,578.802,578.80-1.91%202,907
May 11, 20262,534.902,693.002,506.002,628.902,628.903.95%432,776
May 8, 20262,530.002,569.802,506.202,528.902,528.90-0.29%138,984
May 7, 20262,375.002,600.802,365.002,536.202,536.207.73%568,302
May 6, 20262,389.202,397.702,332.202,354.202,354.200.27%152,227
May 5, 20262,371.002,371.002,323.602,347.802,347.80-0.77%153,161
May 4, 20262,330.902,390.002,321.502,366.002,366.001.52%173,432
Apr 30, 20262,304.502,348.902,301.002,330.602,330.600.15%74,091