Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,596.40
-60.10 (-2.26%)
Oct 1, 2026, 3:29 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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