Skip to main content
Endurance Technologies Limited (BOM:540153)
India flag India · Delayed Price · Currency is INR
2,354.45
-11.65 (-0.49%)
At close: Apr 28, 2026

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,350.152,388.002,314.502,354.452,354.45-0.49%12,023
Apr 27, 20262,339.702,401.802,315.002,366.102,366.101.97%4,307
Apr 24, 20262,400.402,400.402,307.702,320.452,320.45-2.93%1,954
Apr 23, 20262,397.002,475.002,381.002,390.502,390.50-0.25%3,598
Apr 22, 20262,376.952,439.002,376.952,396.452,396.450.16%3,374
Apr 21, 20262,377.452,400.002,353.202,392.602,392.601.44%59,683
Apr 20, 20262,399.952,400.002,338.252,358.652,358.65-0.92%40,665
Apr 17, 20262,406.002,426.252,378.552,380.602,380.60-0.38%10,090
Apr 16, 20262,431.452,435.002,372.402,389.652,389.65-1.04%39,516
Apr 15, 20262,427.502,431.252,395.052,414.852,414.850.97%2,264
Apr 13, 20262,395.052,414.102,368.052,391.552,391.55-1.75%2,192
Apr 10, 20262,407.502,469.802,387.452,434.152,434.152.22%4,646
Apr 9, 20262,399.752,407.452,342.602,381.402,381.400.95%1,634
Apr 8, 20262,300.602,381.802,274.452,358.902,358.906.55%3,881
Apr 7, 20262,201.402,226.202,172.852,213.952,213.950.66%2,336
Apr 6, 20262,249.852,250.452,172.002,199.452,199.45-2.22%4,766
Apr 2, 20262,212.052,269.652,144.102,249.502,249.50-0.11%3,853
Apr 1, 20262,348.652,348.652,240.352,252.002,252.001.72%3,935
Mar 30, 20262,221.252,251.302,205.002,213.902,213.90-2.18%6,427
Mar 27, 20262,419.902,419.902,241.352,263.352,263.35-2.79%2,948
Mar 25, 20262,226.152,355.002,221.402,328.202,328.203.86%4,471
Mar 24, 20262,246.052,246.902,187.302,241.702,241.701.61%6,358
Mar 23, 20262,252.452,252.452,191.102,206.252,206.25-3.28%5,568
Mar 20, 20262,300.002,324.552,253.352,281.102,281.100.12%3,372
Mar 19, 20262,335.002,344.652,268.752,278.452,278.45-3.58%3,979
Mar 18, 20262,326.102,373.252,325.002,363.152,363.151.59%1,255
Mar 17, 20262,401.202,408.602,321.152,326.102,326.10-2.98%4,055
Mar 16, 20262,390.052,434.002,345.952,397.452,397.45-0.20%3,872
Mar 13, 20262,440.002,440.002,340.002,402.202,402.20-2.32%2,492
Mar 12, 20262,443.952,480.352,405.052,459.152,459.15-1.08%3,545
Mar 11, 20262,473.702,533.502,458.202,485.902,485.900.52%2,955
Mar 10, 20262,420.802,487.002,415.002,473.052,473.052.19%1,499
Mar 9, 20262,410.352,463.802,363.802,420.002,420.00-1.49%6,449
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