Skip to main content
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,659.60
+11.95 (0.45%)
At close: Dec 5, 2025

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,914.002,932.052,870.902,887.252,887.25-1.73%2,511
Oct 9, 20252,924.052,945.002,882.052,938.202,938.200.52%3,946
Oct 8, 20252,954.002,977.602,903.402,923.102,923.10-1.02%17,490
Oct 7, 20252,872.553,008.002,872.552,953.102,953.102.81%13,627
Oct 6, 20252,921.952,921.952,855.452,872.452,872.45-0.71%2,359
Oct 3, 20252,840.102,900.802,756.652,893.002,893.002.88%10,563
Oct 1, 20252,712.002,823.102,712.002,811.902,811.902.36%6,182
Sep 30, 20252,748.202,764.752,682.252,747.002,747.000.37%10,286
Sep 29, 20252,747.002,810.902,694.402,736.902,736.900.07%7,585
Sep 26, 20252,667.052,811.002,667.052,735.002,735.000.69%13,459
Sep 25, 20252,784.002,800.002,706.402,716.302,716.30-2.47%4,930
Sep 24, 20252,910.002,910.002,778.602,785.152,785.15-2.40%7,274
Sep 23, 20252,858.302,929.002,841.302,853.652,853.650.10%2,719
Sep 22, 20252,880.002,903.002,817.802,850.852,850.85-0.93%62,847
Sep 19, 20252,929.952,934.102,871.852,877.652,877.65-0.92%1,776
Sep 18, 20252,889.902,929.202,856.652,904.252,904.250.77%6,963
Sep 17, 20252,915.452,934.702,866.902,882.002,882.00-1.23%2,431
Sep 16, 20252,862.352,956.002,831.102,917.902,917.901.84%36,548
Sep 15, 20252,861.002,890.902,840.002,865.152,865.15-0.01%3,165
Sep 12, 20252,934.752,934.752,854.602,865.452,865.45-2.11%5,518
Sep 11, 20253,049.953,049.952,917.002,927.152,927.15-3.69%4,569
Sep 10, 20253,014.053,049.402,967.603,039.453,039.451.99%3,318
Sep 9, 20253,004.003,078.952,970.002,980.002,980.00-0.81%12,112
Sep 8, 20252,975.003,051.002,929.003,004.253,004.251.18%21,651
Sep 5, 20252,961.003,023.652,916.602,969.252,969.251.25%14,426
Sep 4, 20253,000.003,010.002,913.402,932.602,932.600.65%6,984
Sep 3, 20252,957.952,969.552,891.152,913.802,913.80-0.10%14,324
Sep 2, 20252,965.002,965.002,820.002,916.852,916.85-0.74%6,790
Sep 1, 20252,879.002,986.802,879.002,938.502,938.502.46%25,295
Aug 29, 20252,832.802,922.002,832.802,868.052,868.050.23%13,185
Aug 28, 20252,750.052,936.102,750.052,861.402,861.402.11%10,596
Aug 26, 20252,808.202,871.252,766.202,802.402,802.40-0.49%3,974
Aug 25, 20252,834.052,898.002,809.052,816.152,816.15-0.52%3,530
Aug 22, 20252,836.552,876.552,827.102,831.002,831.00-1.32%3,898
Aug 21, 20252,879.002,902.452,829.652,868.952,868.950.31%5,744
Aug 20, 20252,913.052,927.752,843.752,860.202,860.20-0.75%8,433
Aug 19, 20252,800.002,894.002,762.002,881.952,881.953.33%17,194
Aug 18, 20252,655.002,894.952,627.902,789.152,789.156.94%62,452
Aug 14, 20252,663.952,663.952,555.002,608.152,608.153.05%10,942
Aug 13, 20252,618.952,618.952,515.002,530.902,530.900.96%1,495
Aug 12, 20252,520.002,576.202,499.802,506.902,506.90-0.70%2,959
Aug 11, 20252,539.952,546.002,493.452,524.452,524.450.36%1,610
Aug 8, 20252,520.002,543.452,501.802,515.402,515.40-0.05%1,299
Aug 7, 20252,487.052,580.202,487.052,516.702,516.70-0.80%3,295
Aug 6, 20252,590.602,599.152,526.102,537.102,537.10-2.21%4,242
Aug 5, 20252,638.852,638.852,581.002,594.502,594.50-1.64%4,189
Aug 4, 20252,498.652,690.452,463.352,637.702,637.706.66%19,060
Aug 1, 20252,520.052,540.652,463.502,472.902,472.90-3.35%2,895
Jul 31, 20252,456.002,588.902,456.002,558.702,548.70-0.88%4,106
Jul 30, 20252,567.002,588.502,553.902,581.302,571.210.64%2,318
Jul 29, 20252,582.002,596.002,520.252,564.802,554.780.46%1,737
Jul 28, 20252,534.452,596.002,534.452,552.952,542.97-1.09%4,889
Jul 25, 20252,639.052,639.052,575.352,581.052,570.96-2.13%1,640
Jul 24, 20252,678.752,678.752,619.252,637.302,626.990.46%3,948
Jul 23, 20252,566.252,658.902,566.252,625.202,614.940.36%2,790
Jul 22, 20252,641.252,641.252,614.002,615.902,605.68-0.47%1,270
Jul 21, 20252,667.252,667.252,625.002,628.152,617.88-1.35%3,617
Jul 18, 20252,692.152,703.802,655.302,664.152,653.74-1.25%1,773
Jul 17, 20252,694.002,711.902,678.502,698.002,687.460.20%2,777
Jul 16, 20252,680.552,720.702,679.452,692.652,682.13-0.39%2,861
Jul 15, 20252,712.002,761.152,696.152,703.102,692.540.19%5,001
Jul 14, 20252,622.102,710.002,608.202,697.902,687.362.89%4,883