Skip to main content
logo
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,384.40
+0.20 (0.01%)
Apr 17, 2026, 3:29 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20262,469.802,600.002,469.802,554.802,554.803.63%184,909
Feb 20, 20262,437.302,479.902,426.402,465.202,465.200.67%47,880
Feb 19, 20262,486.202,492.502,427.002,448.802,448.80-1.16%62,850
Feb 18, 20262,525.302,525.302,460.002,477.602,477.60-1.89%42,578
Feb 17, 20262,505.102,540.002,479.202,525.302,525.301.48%40,319
Feb 16, 20262,489.002,555.102,462.402,488.502,488.500.17%64,637
Feb 13, 20262,547.602,549.002,470.202,484.202,484.20-2.87%80,313
Feb 12, 20262,607.102,613.302,520.002,557.602,557.60-1.90%167,651
Feb 11, 20262,520.102,627.002,520.102,607.102,607.103.46%153,577
Feb 10, 20262,522.502,545.502,484.202,519.802,519.800.57%61,222
Feb 9, 20262,465.002,516.002,442.602,505.502,505.502.46%80,259
Feb 6, 20262,413.802,459.802,406.702,445.402,445.40-0.21%57,724
Feb 5, 20262,435.002,464.902,395.302,450.502,450.500.16%68,314
Feb 4, 20262,508.002,520.302,423.002,446.602,446.60-2.45%118,784
Feb 3, 20262,563.902,579.702,472.002,508.102,508.104.02%232,543
Feb 2, 20262,450.002,450.002,380.102,411.202,411.20-0.99%106,608