Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
3,029.50
+27.80 (0.93%)
Aug 21, 2026, 3:29 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,001.703,072.002,971.003,029.503,029.500.93%271,313
Aug 20, 20262,992.003,025.002,976.403,001.703,001.700.44%143,442
Aug 19, 20263,034.803,034.802,979.002,988.602,988.60-0.98%138,855
Aug 18, 20262,987.303,036.302,969.003,018.303,018.301.35%130,419
Aug 17, 20262,900.403,040.002,897.502,978.202,978.202.73%292,019
Aug 14, 20262,920.002,985.502,878.002,899.002,899.00-2.56%204,866
Aug 13, 20263,038.003,043.002,950.002,975.302,975.30-1.47%143,773
Aug 12, 20263,006.003,029.002,984.203,019.703,019.701.07%139,376
Aug 11, 20262,969.003,022.002,950.202,987.802,987.800.63%216,591
Aug 10, 20262,924.802,984.002,919.102,969.002,969.002.22%203,417
Aug 7, 20262,879.002,929.002,871.202,904.502,904.500.93%80,764
Aug 6, 20262,879.002,959.902,851.102,877.702,877.70-0.54%143,187
Aug 5, 20262,860.002,904.102,846.002,893.402,893.401.93%155,124
Aug 4, 20262,764.102,878.002,750.202,838.702,838.701.83%239,750
Aug 3, 20262,771.902,835.302,731.402,787.602,787.601.06%125,969
Jul 31, 20262,810.002,835.002,746.002,758.302,758.30-1.24%165,164
Jul 30, 20262,785.102,827.202,755.002,804.302,792.800.75%203,719
Jul 29, 20262,735.002,794.002,712.802,783.302,771.892.81%113,244
Jul 28, 20262,732.802,732.802,680.002,707.102,696.00-0.94%67,718
Jul 27, 20262,626.702,740.102,616.002,732.802,721.593.75%60,908
Jul 24, 20262,688.002,688.002,548.602,634.002,623.20-3.17%369,867
Jul 23, 20262,738.102,747.602,692.502,720.302,709.14-0.65%110,114
Jul 22, 20262,762.002,765.002,695.402,738.202,726.97-0.50%83,718
Jul 21, 20262,741.502,764.102,720.102,752.002,740.710.38%55,674
Jul 20, 20262,733.002,757.302,714.802,741.502,730.260.31%61,998
Jul 17, 20262,760.002,763.702,685.102,733.002,721.79-1.10%80,688
Jul 16, 20262,760.002,799.002,735.002,763.502,752.170.63%304,921
Jul 15, 20262,700.002,765.002,666.002,746.202,734.942.43%313,707
Jul 14, 20262,671.002,690.002,621.002,681.102,670.11-0.63%105,883
Jul 13, 20262,667.202,718.002,633.002,698.202,687.140.44%95,612
Jul 10, 20262,730.002,739.002,666.502,686.402,675.38-0.75%187,257
Jul 9, 20262,660.002,733.702,651.102,706.802,695.701.39%117,900
Jul 8, 20262,660.002,745.002,635.402,669.702,658.750.06%150,451
Jul 7, 20262,670.002,684.202,645.302,668.002,657.060.75%51,220
Jul 6, 20262,664.102,673.002,609.902,648.102,637.240.28%168,370
Jul 3, 20262,672.002,676.602,613.102,640.802,629.97-0.83%50,324
Jul 2, 20262,598.902,673.902,561.002,663.002,652.082.69%101,892
Jul 1, 20262,673.602,688.302,583.702,593.302,582.67-3.00%100,208
Jun 30, 20262,665.902,680.702,590.902,673.602,662.640.39%111,850
Jun 29, 20262,699.802,719.102,650.702,663.202,652.28-1.33%108,442
Jun 25, 20262,730.002,789.002,688.102,699.202,688.13-0.42%228,450
Jun 24, 20262,695.002,714.002,667.402,710.602,699.480.98%130,943
Jun 23, 20262,700.002,700.802,651.102,684.202,673.190.05%123,249
Jun 22, 20262,630.902,718.902,622.402,682.902,671.902.31%211,954
Jun 19, 20262,620.102,632.502,583.202,622.402,611.65-0.03%79,748
Jun 18, 20262,620.002,649.902,606.202,623.302,612.541.50%76,493
Jun 17, 20262,601.702,618.902,560.102,584.602,574.00-1.19%42,516
Jun 16, 20262,626.402,674.002,585.002,615.702,604.97-0.02%151,914
Jun 15, 20262,547.902,648.002,531.002,616.302,605.574.54%94,062
Jun 12, 20262,495.002,548.802,471.102,502.602,492.340.90%306,114