Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,578.80
-50.10 (-1.91%)
May 12, 2026, 3:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 20262,370.002,400.202,317.102,327.102,327.10-1.12%77,019
Apr 28, 20262,365.402,389.402,312.002,353.402,353.40-0.62%63,369
Apr 27, 20262,324.402,402.802,312.102,368.002,368.002.13%57,544
Apr 24, 20262,397.202,412.902,305.202,318.602,318.60-3.09%87,764
Apr 23, 20262,400.002,477.002,381.002,392.502,392.50-0.28%98,363
Apr 22, 20262,389.702,439.802,380.002,399.102,399.100.39%87,375
Apr 21, 20262,360.602,402.002,354.102,389.802,389.801.34%54,582
Apr 20, 20262,400.002,410.002,336.002,358.102,358.10-1.10%62,339
Apr 17, 20262,399.202,429.202,380.002,384.402,384.400.01%67,238
Apr 16, 20262,415.002,450.002,373.502,384.202,384.20-1.17%74,714
Apr 15, 20262,424.002,436.702,396.702,412.402,412.400.86%89,691
Apr 13, 20262,415.002,417.802,370.002,391.802,391.80-1.69%56,377
Apr 10, 20262,397.002,470.802,392.002,433.002,433.002.24%73,617
Apr 9, 20262,380.002,416.002,340.502,379.602,379.600.87%82,515
Apr 8, 20262,281.002,384.502,281.002,359.102,359.106.38%210,944
Apr 7, 20262,201.202,224.802,173.802,217.602,217.600.75%194,576
Apr 6, 20262,224.002,253.902,171.202,201.202,201.20-2.25%146,049
Apr 2, 20262,228.002,273.902,142.802,251.902,251.90-66,069
Apr 1, 20262,323.002,324.502,241.802,252.002,252.001.72%36,794
Mar 30, 20262,225.002,253.802,203.102,213.902,213.90-2.04%58,578
Mar 27, 20262,323.102,333.002,240.002,260.002,260.00-3.13%70,152
Mar 25, 20262,254.002,355.602,228.502,333.102,333.104.13%89,416
Mar 24, 20262,254.002,254.002,183.702,240.602,240.601.40%174,363
Mar 23, 20262,257.102,257.102,189.802,209.602,209.60-3.10%91,117
Mar 20, 20262,305.902,325.002,250.002,280.302,280.300.19%51,767
Mar 19, 20262,353.402,353.402,269.602,276.002,276.00-3.68%47,953
Mar 18, 20262,330.002,374.302,315.002,362.902,362.901.49%72,137
Mar 17, 20262,409.502,416.202,320.002,328.102,328.10-2.65%88,064
Mar 16, 20262,400.002,436.502,345.202,391.402,391.40-0.50%109,766
Mar 13, 20262,440.102,455.002,339.602,403.402,403.40-2.32%47,271
Mar 12, 20262,450.002,484.602,403.502,460.502,460.50-0.99%25,318
Mar 11, 20262,488.002,535.002,454.902,485.202,485.200.51%42,456
Mar 10, 20262,439.902,489.602,415.002,472.502,472.502.00%35,610
Mar 9, 20262,435.002,465.402,365.302,424.002,424.00-1.13%63,693
Mar 6, 20262,515.002,520.302,441.402,451.802,451.80-2.28%68,761
Mar 5, 20262,514.802,544.802,496.202,509.002,509.000.16%76,469
Mar 4, 20262,626.002,637.902,488.002,505.002,505.00-5.62%110,117
Mar 2, 20262,550.002,671.402,550.002,654.102,654.10-0.29%82,913
Feb 27, 20262,645.202,698.002,609.002,661.702,661.700.62%86,925
Feb 26, 20262,669.902,699.502,623.502,645.202,645.20-1.14%65,662
Feb 25, 20262,698.802,704.202,638.802,675.802,675.80-0.34%100,126
Feb 24, 20262,547.402,701.602,518.002,685.002,685.005.10%279,045