Skip to main content
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,420.00
-36.65 (-1.49%)
At close: Mar 9, 2026

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,590.002,590.002,441.252,456.652,456.65-2.00%1,909
Mar 5, 20262,507.152,545.452,493.902,506.802,506.800.01%3,352
Mar 4, 20262,599.602,601.652,485.202,506.452,506.45-5.97%8,090
Mar 2, 20262,579.402,672.852,579.402,665.602,665.600.34%2,889
Feb 27, 20262,646.302,675.252,609.352,656.652,656.650.41%3,234
Feb 26, 20262,673.952,700.152,622.502,645.852,645.85-1.05%2,899
Feb 25, 20262,700.502,700.502,638.702,673.902,673.90-0.33%4,170
Feb 24, 20262,554.252,700.452,519.152,682.802,682.804.99%17,849
Feb 23, 20262,465.052,599.002,465.052,555.352,555.353.78%6,512
Feb 20, 20262,457.552,479.852,428.502,462.352,462.351.02%1,495
Feb 19, 20262,460.602,491.652,430.002,437.552,437.55-1.64%1,624
Feb 18, 20262,537.002,537.002,462.352,478.102,478.10-1.81%2,834
Feb 17, 20262,482.652,538.702,479.902,523.802,523.801.49%2,042
Feb 16, 20262,485.702,553.002,464.052,486.652,486.650.05%55,632
Feb 13, 20262,579.902,579.902,468.852,485.402,485.40-2.59%3,739
Feb 12, 20262,629.652,629.652,520.002,551.602,551.60-2.07%5,947
Feb 11, 20262,520.302,625.002,520.252,605.452,605.453.38%6,964
Feb 10, 20262,505.352,548.302,505.352,520.252,520.250.60%2,069
Feb 9, 20262,457.902,514.002,446.202,505.252,505.252.50%3,579
Feb 6, 20262,450.002,457.352,410.002,444.052,444.05-0.25%3,049
Feb 5, 20262,432.002,466.902,396.702,450.102,450.100.12%89,121
Feb 4, 20262,503.802,518.552,423.052,447.102,447.10-2.26%72,130
Feb 3, 20262,540.252,558.002,471.952,503.702,503.703.83%6,144
Feb 2, 20262,437.152,437.152,380.102,411.402,411.40-0.97%1,740
Feb 1, 20262,428.602,448.102,380.002,434.902,434.900.29%1,911
Jan 30, 20262,361.002,445.202,342.552,427.902,427.902.68%3,106
Jan 29, 20262,395.502,395.502,330.002,364.452,364.45-1.29%2,596
Jan 28, 20262,300.052,401.052,300.052,395.352,395.352.59%3,466
Jan 27, 20262,316.602,357.152,301.002,334.802,334.80-0.98%4,901
Jan 23, 20262,390.152,409.002,313.002,357.802,357.80-1.83%4,345
Jan 22, 20262,436.052,473.002,383.002,401.652,401.65-1.41%20,738
Jan 21, 20262,473.202,487.002,424.002,435.952,435.95-1.50%2,046
Jan 20, 20262,539.852,539.852,448.002,473.102,473.10-2.79%2,489
Jan 19, 20262,589.052,589.052,500.002,544.102,544.100.72%46,199
Jan 16, 20262,501.052,532.402,451.002,525.952,525.950.39%4,434
Jan 14, 20262,605.002,612.352,501.952,516.252,516.25-2.48%3,029
Jan 13, 20262,573.102,601.452,520.652,580.152,580.150.33%1,384
Jan 12, 20262,592.652,624.602,553.602,571.752,571.75-2.01%5,487
Jan 9, 20262,560.652,627.752,554.352,624.602,624.600.77%6,267
Jan 8, 20262,555.252,625.902,555.252,604.502,604.500.30%1,529
Jan 7, 20262,586.002,605.602,550.002,596.702,596.701.07%1,926
Jan 6, 20262,559.952,576.952,545.652,569.302,569.300.90%1,457
Jan 5, 20262,588.552,588.552,543.852,546.502,546.500.20%3,540
Jan 2, 20262,542.302,579.952,537.052,541.452,541.45-0.03%1,899
Jan 1, 20262,572.552,581.552,540.002,542.202,542.20-1.85%2,302
Dec 31, 20252,561.852,595.552,552.302,590.202,590.201.07%893
Dec 30, 20252,558.352,589.102,554.002,562.752,562.75-0.30%976
Dec 29, 20252,560.902,597.502,540.302,570.552,570.550.84%1,797
Dec 26, 20252,581.602,587.402,543.002,549.052,549.05-1.26%1,201
Dec 24, 20252,596.102,620.852,578.302,581.552,581.55-0.56%13,005
Dec 23, 20252,640.052,667.552,590.102,596.052,596.05-2.31%2,929
Dec 22, 20252,799.252,799.252,557.002,657.402,657.40-1.31%36,737
Dec 19, 20252,575.352,705.002,575.352,692.702,692.702.93%3,503
Dec 18, 20252,598.502,619.202,564.052,616.152,616.15-0.08%1,164
Dec 17, 20252,619.902,627.002,568.802,618.152,618.150.30%1,425
Dec 16, 20252,620.002,620.002,580.002,610.202,610.20-0.34%1,084
Dec 15, 20252,635.002,635.002,571.102,619.002,619.00-0.65%2,314
Dec 12, 20252,554.052,654.952,553.002,636.052,636.052.90%3,329
Dec 11, 20252,530.302,585.002,530.302,561.702,561.70-0.30%1,897
Dec 10, 20252,620.952,642.902,562.102,569.402,569.40-2.12%2,575
Dec 9, 20252,631.752,653.502,565.202,624.952,624.95-1.55%4,824
Dec 8, 20252,646.052,715.002,606.602,666.152,666.150.25%54,351
Dec 5, 20252,636.052,670.152,617.952,659.602,659.600.45%2,799
Dec 4, 20252,670.802,670.802,632.052,647.652,647.65-0.71%1,321
Dec 3, 20252,669.052,685.552,623.002,666.702,666.70-0.01%1,998
Dec 2, 20252,689.452,695.902,646.602,666.952,666.95-0.85%2,412
Dec 1, 20252,642.852,748.002,642.852,689.852,689.851.78%4,972
Nov 28, 20252,683.352,683.352,634.752,642.852,642.85-1.24%1,406
Nov 27, 20252,683.852,683.852,656.002,676.102,676.10-0.14%1,733
Nov 26, 20252,641.252,694.252,641.252,679.852,679.85-0.43%3,510
Nov 25, 20252,730.002,730.002,642.602,691.502,691.500.77%1,460
Nov 24, 20252,706.002,722.202,641.102,670.852,670.85-1.46%8,753
Nov 21, 20252,703.652,759.252,695.502,710.402,710.40-1.50%2,156
Nov 20, 20252,700.152,773.852,672.302,751.652,751.650.57%5,492
Nov 19, 20252,630.952,748.902,617.252,736.152,736.154.54%20,728
Nov 18, 20252,703.952,703.952,605.002,617.252,617.25-2.43%3,025
Nov 17, 20252,691.902,713.002,674.002,682.552,682.55-0.07%3,809
Nov 14, 20252,708.052,710.352,650.002,684.502,684.50-0.24%4,875
Nov 13, 20252,918.002,927.052,660.302,691.002,691.00-7.72%23,656
Nov 12, 20252,800.002,923.752,800.002,916.202,916.204.21%4,721
Nov 11, 20252,829.002,831.352,794.002,798.502,798.50-0.90%1,507
Nov 10, 20252,828.302,866.152,813.002,823.852,823.85-1.05%1,797
Nov 7, 20252,801.552,904.902,759.202,853.802,853.800.61%6,479
Nov 6, 20252,907.002,907.002,820.502,836.502,836.50-2.24%1,650
Nov 4, 20252,878.952,914.002,831.002,901.502,901.501.24%5,099
Nov 3, 20252,835.002,890.002,810.002,866.052,866.050.91%33,571
Oct 31, 20252,855.102,901.602,832.502,840.202,840.20-0.38%2,206
Oct 30, 20252,845.002,894.002,830.652,851.152,851.150.22%35,008
Oct 29, 20252,951.752,951.752,817.652,844.952,844.95-2.65%13,535
Oct 28, 20252,922.002,981.802,906.002,922.502,922.500.08%5,958
Oct 27, 20252,917.302,943.002,905.302,920.102,920.100.45%2,872
Oct 24, 20252,960.052,960.052,897.202,907.102,907.10-1.70%2,475
Oct 23, 20252,955.302,979.902,915.052,957.302,957.300.22%4,485
Oct 21, 20252,988.952,992.902,930.902,950.902,950.90-0.46%1,550
Oct 20, 20252,920.302,982.002,911.652,964.552,964.552.00%3,981
Oct 17, 20252,941.802,965.002,890.002,906.402,906.40-1.23%4,967
Oct 16, 20252,834.252,955.002,824.102,942.602,942.604.20%8,788
Oct 15, 20252,752.752,837.052,748.002,824.102,824.101.69%3,342
Oct 14, 20252,850.002,860.302,762.502,777.302,777.30-2.43%2,082
Oct 13, 20252,896.052,902.052,836.652,846.502,846.50-1.41%2,474