Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,237.40
-92.30 (-3.96%)
Oct 23, 2026, 3:29 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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