Skip to main content
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
2,306.80
-3.50 (-0.15%)
At close: Mar 9, 2026

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,200.202,340.002,194.802,306.802,306.80-0.15%72,432
Mar 6, 20262,309.902,359.002,255.002,310.302,310.30-0.73%40,492
Mar 5, 20262,334.202,430.002,231.002,327.202,327.20-0.30%60,405
Mar 4, 20262,458.702,458.702,334.202,334.202,334.20-5.00%72,973
Mar 2, 20262,443.302,520.002,443.302,457.002,457.00-4.46%75,503
Feb 27, 20262,527.002,645.002,472.002,571.802,571.80-1.15%53,217
Feb 26, 20262,600.002,660.002,575.002,601.602,601.601.60%59,616
Feb 25, 20262,418.002,563.102,402.002,560.602,560.604.90%92,773
Feb 24, 20262,489.002,549.002,441.102,441.102,441.10-5.00%73,069
Feb 23, 20262,914.002,914.002,540.002,569.502,569.50-10.74%713,255
Feb 20, 20262,975.003,015.002,856.102,878.602,878.60-2.86%657,086
Feb 19, 20262,880.003,237.602,874.802,963.402,963.403.96%1,888,814
Feb 18, 20262,560.003,068.202,560.002,850.402,850.4011.48%2,239,301
Feb 17, 20262,582.802,595.002,538.502,556.902,556.90-1.00%67,959
Feb 16, 20262,464.002,633.702,434.402,582.802,582.803.93%158,022
Feb 13, 20262,530.002,530.002,480.002,485.102,485.10-2.57%98,736
Feb 12, 20262,637.002,637.002,542.102,550.602,550.60-3.12%87,937
Feb 11, 20262,578.002,655.602,551.102,632.802,632.802.03%100,164
Feb 10, 20262,669.002,674.902,573.302,580.502,580.50-2.05%90,959
Feb 9, 20262,560.002,682.002,550.002,634.402,634.405.46%178,763
Feb 6, 20262,360.002,551.002,340.002,498.102,498.105.54%203,107
Feb 5, 20262,440.002,489.302,359.902,366.902,366.90-3.49%75,624
Feb 4, 20262,530.002,579.502,435.002,452.402,452.40-5.72%177,590
Feb 3, 20262,598.402,632.802,484.002,601.202,601.206.65%218,995
Feb 2, 20262,339.002,526.002,305.402,439.102,439.106.21%458,044
Feb 1, 20262,132.002,334.602,128.002,296.402,296.408.20%289,918
Jan 30, 20262,038.002,137.002,000.402,122.402,122.403.97%74,795
Jan 29, 20262,085.002,125.002,025.002,041.402,041.40-1.69%52,141
Jan 28, 20262,050.002,093.802,050.002,076.402,076.401.79%45,375
Jan 27, 20262,079.802,088.902,001.102,039.802,039.800.46%55,625
Jan 23, 20262,097.002,097.002,020.002,030.502,030.50-2.44%46,918
Jan 22, 20262,128.202,150.002,030.002,081.302,081.300.82%64,892
Jan 21, 20262,144.002,157.002,047.802,064.302,064.30-3.98%114,485
Jan 20, 20262,252.102,276.602,115.802,149.902,149.90-4.16%153,299
Jan 19, 20262,314.902,355.602,152.002,243.202,243.200.75%310,507
Jan 16, 20262,065.002,226.502,059.002,226.502,226.5010.00%302,113
Jan 14, 20262,025.002,142.101,996.402,024.102,024.101.83%179,768
Jan 13, 20262,022.002,068.701,974.601,987.801,987.80-1.86%49,426
Jan 12, 20261,833.602,056.001,833.602,025.402,025.40-0.58%201,317
Jan 9, 20262,036.802,100.602,000.002,037.302,037.300.02%158,036
Jan 8, 20262,011.002,210.002,010.002,036.802,036.800.60%222,062
Jan 7, 20262,035.602,055.302,007.002,024.702,024.70-0.54%57,473
Jan 6, 20262,104.502,105.002,004.702,035.602,035.60-2.53%71,808
Jan 5, 20262,062.002,127.001,995.402,088.502,088.503.01%145,881
Jan 2, 20262,003.002,068.601,976.002,027.502,027.501.42%86,603
Jan 1, 20261,991.502,020.901,975.001,999.201,999.200.39%50,833
Dec 31, 20251,971.002,020.001,966.001,991.501,991.501.43%79,461
Dec 30, 20251,956.601,975.401,899.901,963.401,963.400.42%116,879
Dec 29, 20252,050.002,050.101,942.001,955.201,955.20-4.66%105,748
Dec 26, 20252,085.002,088.502,042.102,050.802,050.80-1.38%31,159
Dec 24, 20252,100.002,128.002,071.902,079.402,079.40-0.76%31,746
Dec 23, 20252,080.002,106.702,055.102,095.302,095.300.75%45,047
Dec 22, 20252,095.002,143.002,066.202,079.702,079.700.80%82,802
Dec 19, 20252,009.902,085.002,002.102,063.202,063.202.65%78,269
Dec 18, 20252,000.002,035.001,990.002,009.902,009.90-0.19%49,447
Dec 17, 20252,001.002,046.002,001.002,013.802,013.80-1.26%40,512
Dec 16, 20252,102.602,112.402,030.402,039.602,039.60-3.00%71,650
Dec 15, 20252,104.802,122.902,051.002,102.602,102.60-0.10%74,138
Dec 12, 20252,109.002,148.002,090.002,104.802,104.80-0.05%84,593
Dec 11, 20252,086.002,120.502,055.002,105.902,105.900.98%74,577
Dec 10, 20252,162.002,247.902,074.002,085.402,085.40-3.01%133,417
Dec 9, 20252,012.002,199.601,983.002,150.102,150.106.28%182,116
Dec 8, 20252,143.802,150.102,000.002,023.002,023.00-4.75%121,978
Dec 5, 20252,244.502,311.102,100.002,123.802,123.80-3.67%162,517
Dec 4, 20252,170.202,249.902,108.402,204.602,204.602.90%150,458
Dec 3, 20252,207.002,211.302,113.802,142.402,142.40-2.79%141,444
Dec 2, 20252,293.102,295.002,200.002,203.802,203.80-3.77%62,835
Dec 1, 20252,271.002,344.302,262.002,290.102,290.101.25%83,064
Nov 28, 20252,305.002,314.002,255.002,261.802,261.80-2.10%70,341
Nov 27, 20252,374.002,394.902,300.002,310.202,310.20-1.51%60,856
Nov 26, 20252,337.002,408.002,315.202,345.702,345.700.86%76,864
Nov 25, 20252,320.002,405.902,300.002,325.802,325.80-0.11%103,188
Nov 24, 20252,475.202,475.302,307.202,328.402,328.40-6.08%115,582
Nov 21, 20252,541.002,568.602,470.002,479.202,479.20-4.12%59,011
Nov 20, 20252,674.902,678.902,563.002,585.702,585.70-0.69%78,341
Nov 19, 20252,589.202,620.602,560.002,603.602,603.600.57%73,560
Nov 18, 20252,610.002,659.502,507.602,588.902,588.90-0.87%137,808
Nov 17, 20252,602.002,660.002,580.302,611.602,611.60-1.34%135,780
Nov 14, 20252,810.002,812.002,634.002,647.102,647.10-5.87%156,734
Nov 13, 20252,915.502,950.002,801.002,812.102,812.10-3.55%81,797
Nov 12, 20252,894.002,946.902,732.302,915.502,915.50-0.31%330,298
Nov 11, 20253,048.703,078.102,771.602,924.602,924.60-4.07%276,383
Nov 10, 20253,070.003,120.402,975.603,048.703,048.70-0.93%72,690
Nov 7, 20253,000.003,113.502,933.903,077.203,077.200.96%92,269
Nov 6, 20253,110.003,110.002,942.403,047.903,047.90-2.10%101,280
Nov 4, 20253,030.003,130.003,026.303,113.303,113.302.13%55,655
Nov 3, 20253,100.003,124.803,040.003,048.303,048.30-1.43%39,410
Oct 31, 20253,119.903,164.203,078.003,092.603,092.60-0.81%38,734
Oct 30, 20253,090.803,135.003,071.003,117.903,117.900.88%43,842
Oct 29, 20253,150.003,151.003,081.003,090.803,090.80-0.91%49,590
Oct 28, 20253,191.603,205.103,110.003,119.303,119.30-1.78%65,002
Oct 27, 20253,100.003,341.003,058.503,175.803,175.803.51%174,963
Oct 24, 20253,215.003,228.203,010.003,068.203,068.20-4.34%74,004
Oct 23, 20253,224.003,229.003,131.803,207.403,207.400.27%79,088
Oct 21, 20253,190.003,249.903,180.003,198.703,198.700.56%14,283
Oct 20, 20253,298.903,317.903,163.703,181.003,181.00-1.86%67,056
Oct 17, 20253,230.003,320.903,132.003,241.303,241.300.99%152,721
Oct 16, 20253,200.003,240.003,121.003,209.503,209.500.24%106,163
Oct 15, 20253,197.203,295.003,142.103,201.703,201.700.14%129,274
Oct 14, 20253,320.103,345.003,169.803,197.203,197.20-3.13%140,930