Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,732.20
+9.60 (0.35%)
Jun 1, 2026, 3:30 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,739.802,823.002,714.602,732.202,732.200.35%134,537
May 29, 20262,751.902,758.602,715.002,722.602,722.60-0.98%110,739
May 27, 20262,738.002,771.602,717.602,749.502,749.500.61%60,006
May 26, 20262,801.202,811.502,713.002,732.902,732.90-2.44%109,123
May 25, 20262,756.002,811.002,748.202,801.202,801.202.92%198,009
May 22, 20262,639.902,756.602,620.002,721.802,721.803.77%377,211
May 21, 20262,552.902,636.402,552.302,623.002,623.002.77%93,093
May 20, 20262,540.102,560.002,521.302,552.302,552.300.28%32,397
May 19, 20262,509.002,569.002,501.002,545.202,545.200.73%105,587
May 18, 20262,540.002,560.002,490.202,526.702,526.70-0.86%133,703
May 15, 20262,525.002,565.402,427.502,548.502,548.50-2.71%439,618
May 14, 20262,535.102,637.802,512.002,619.602,619.603.55%206,001
May 13, 20262,596.002,626.602,520.002,529.702,529.70-1.90%109,525
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