Skip to main content
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,537.80
+18.00 (0.71%)
Nov 13, 2026, 3:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,520.002,559.602,505.002,537.802,537.800.71%94,378
Nov 12, 20262,532.002,554.002,491.302,519.802,519.80-0.31%32,141
Nov 11, 20262,500.802,552.502,498.402,527.602,527.601.67%77,800
Nov 9, 20262,542.002,542.002,474.102,486.002,486.00-1.69%71,677
Nov 8, 20262,517.002,539.902,514.402,528.802,528.801.08%6,023
Nov 6, 20262,521.602,524.902,483.302,501.902,501.90-0.70%73,297
Nov 5, 20262,560.002,580.002,501.002,519.602,519.600.50%147,707
Nov 4, 20262,416.002,528.002,332.502,507.102,507.104.03%321,230
Nov 3, 20262,389.002,435.002,358.402,409.902,409.902.57%86,825
Nov 2, 20262,281.002,372.402,281.002,349.602,349.603.35%87,072
Oct 30, 20262,311.802,321.402,261.902,273.402,273.40-1.66%153,633
Oct 29, 20262,295.202,345.002,276.202,311.802,311.800.57%57,415
Oct 28, 20262,291.302,328.202,274.802,298.602,298.600.89%121,831
Oct 27, 20262,233.502,294.002,233.502,278.302,278.302.01%93,733
Oct 26, 20262,250.002,260.002,202.002,233.402,233.40-0.18%127,246
Oct 23, 20262,323.502,337.002,204.602,237.402,237.40-3.96%77,060
Oct 22, 20262,340.602,370.002,311.002,329.702,329.70-0.47%87,845
Oct 21, 20262,372.002,397.902,325.602,340.602,340.60-1.19%54,452
Oct 19, 20262,395.502,417.602,350.102,368.802,368.80-1.56%63,784
Oct 16, 20262,422.502,425.002,392.002,406.402,406.40-0.06%49,651
Oct 15, 20262,429.002,441.002,400.002,407.802,407.80-0.57%49,026
Oct 14, 20262,410.002,443.102,402.602,421.502,421.50-0.11%62,376
Oct 13, 20262,430.102,436.102,388.102,424.202,424.200.11%68,020
Oct 12, 20262,440.302,462.602,403.302,421.602,421.600.59%42,255
Oct 9, 20262,433.502,451.002,402.002,407.502,407.50-1.07%36,304
Oct 8, 20262,501.702,512.402,425.002,433.502,433.50-3.18%78,215
Oct 7, 20262,530.002,537.002,488.702,513.402,513.40-0.10%74,772
Oct 6, 20262,530.002,553.202,512.002,516.002,516.00-0.42%75,266
Oct 5, 20262,609.902,617.002,502.702,526.502,526.50-2.88%112,901
Oct 1, 20262,635.102,653.002,581.302,601.402,601.40-2.07%123,076
Sep 30, 20262,665.002,747.902,621.102,656.502,656.500.06%137,641
Sep 29, 20262,699.002,714.202,637.002,654.802,654.80-1.69%68,032
Sep 28, 20262,646.002,715.002,606.502,700.402,700.402.06%83,166
Sep 25, 20262,678.402,678.402,617.002,645.902,645.90-0.65%108,756
Sep 24, 20262,645.002,698.902,636.002,663.202,663.20-0.24%92,156
Sep 23, 20262,698.002,745.602,656.902,669.602,669.60-0.89%57,593
Sep 22, 20262,756.402,764.602,687.802,693.702,693.70-2.27%47,437
Sep 21, 20262,745.002,780.002,702.702,756.402,756.400.89%90,302
Sep 18, 20262,680.802,743.602,680.802,732.002,732.001.53%88,695
Sep 17, 20262,639.902,706.602,628.502,690.802,690.802.37%194,228
Sep 16, 20262,625.002,659.002,582.002,628.402,628.400.53%72,279
Sep 15, 20262,692.602,710.002,609.802,614.602,614.60-2.90%45,517
Sep 11, 20262,700.002,733.302,678.002,692.602,692.60-0.86%56,131
Sep 10, 20262,743.502,762.202,691.002,715.902,715.90-1.44%119,092
Sep 9, 20262,738.002,823.002,722.902,755.702,755.700.75%117,170
Sep 8, 20262,770.002,784.302,702.002,735.302,735.30-1.01%81,560
Sep 7, 20262,782.802,798.902,745.102,763.202,763.20-0.70%53,026
Sep 4, 20262,757.002,795.002,736.602,782.802,782.801.02%50,285
Sep 3, 20262,760.002,811.002,735.802,754.702,754.70-0.04%98,905
Sep 2, 20262,840.002,841.302,735.002,755.902,755.90-3.02%143,316