Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,750.00
-54.30 (-1.94%)
Jul 31, 2026, 3:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,490.002,533.902,472.002,480.202,470.03-0.89%53,049
Jun 10, 20262,520.002,547.502,478.602,502.502,492.24-0.62%232,108
Jun 9, 20262,501.002,535.902,485.002,518.002,507.670.18%148,017
Jun 8, 20262,525.002,541.902,471.002,513.502,503.19-1.64%93,055
Jun 5, 20262,587.002,607.002,538.002,555.302,544.82-0.66%44,274
Jun 4, 20262,618.002,632.202,561.002,572.402,561.85-2.39%100,412
Jun 3, 20262,700.002,700.002,601.002,635.402,624.59-1.93%74,636
Jun 2, 20262,720.002,722.902,670.002,687.402,676.38-1.64%64,807
Jun 1, 20262,739.802,823.002,714.602,732.202,721.000.35%134,537
May 29, 20262,751.902,758.602,715.002,722.602,711.44-0.98%110,739
May 27, 20262,738.002,771.602,717.602,749.502,738.220.61%60,006
May 26, 20262,801.202,811.502,713.002,732.902,721.69-2.44%109,123
May 25, 20262,756.002,811.002,748.202,801.202,789.712.92%198,009
May 22, 20262,639.902,756.602,620.002,721.802,710.643.77%377,211
May 21, 20262,552.902,636.402,552.302,623.002,612.242.77%93,093