Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,695.00
-20.90 (-0.77%)
Sep 11, 2026, 3:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 1, 20262,888.002,905.802,829.302,841.702,841.70-1.03%42,736
Aug 31, 20262,929.002,943.802,860.002,871.202,871.20-1.98%113,419
Aug 28, 20262,945.802,985.002,913.602,929.202,929.20-0.53%119,626
Aug 27, 20262,990.002,990.002,935.002,944.802,944.80-1.38%62,223
Aug 26, 20263,019.603,019.702,975.002,986.002,986.00-0.05%55,542
Aug 25, 20263,010.003,015.002,978.002,987.502,987.50-0.02%115,513
Aug 24, 20263,043.903,059.002,981.002,988.202,988.20-1.36%152,686
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