Skip to main content
E2E Networks Limited (NSE:E2E)
India flag India · Delayed Price · Currency is INR
3,004.80
+26.20 (0.88%)
Apr 29, 2026, 1:30 PM IST

E2E Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,088.003,097.702,922.102,978.602,978.60-2.28%69,324
Apr 27, 20262,902.903,048.002,840.003,048.003,048.005.00%102,267
Apr 24, 20262,906.002,920.002,782.502,902.902,902.90-0.12%85,545
Apr 23, 20262,943.002,996.002,850.002,906.502,906.50-1.01%88,756
Apr 22, 20262,929.002,986.602,849.002,936.102,936.103.22%144,935
Apr 21, 20262,736.002,844.402,736.002,844.402,844.405.00%63,120
Apr 20, 20262,805.902,805.902,680.002,709.002,709.00-3.45%57,559
Apr 17, 20262,740.002,835.002,725.402,805.902,805.903.49%62,964
Apr 16, 20262,630.002,721.402,574.002,711.402,711.404.61%84,371
Apr 15, 20262,520.002,592.002,495.002,591.902,591.904.99%53,441
Apr 13, 20262,398.002,495.002,360.002,468.602,468.600.76%37,309
Apr 10, 20262,442.902,488.002,430.002,450.102,450.101.09%20,617
Apr 9, 20262,430.002,500.002,380.202,423.602,423.60-1.61%36,920
Apr 8, 20262,435.002,463.302,400.002,463.302,463.305.00%49,247
Apr 7, 20262,315.002,380.002,290.102,346.002,346.001.99%36,318
Apr 6, 20262,255.002,339.002,251.902,300.302,300.302.31%35,168
Apr 2, 20262,100.002,262.002,072.002,248.402,248.404.25%42,576
Apr 1, 20262,125.002,156.702,120.002,156.702,156.705.00%34,946
Mar 30, 20262,052.202,100.002,028.902,054.002,054.00-3.82%98,350
Mar 27, 20262,240.002,240.002,135.502,135.502,135.50-5.00%74,558
Mar 25, 20262,193.002,260.002,165.202,247.802,247.804.02%45,680
Mar 24, 20262,223.802,268.002,142.202,160.902,160.90-0.06%46,895
Mar 23, 20262,212.002,224.902,152.002,162.202,162.20-4.42%43,174
Mar 20, 20262,301.202,348.002,226.502,262.202,262.20-1.00%23,812
Mar 19, 20262,195.002,333.002,195.002,285.102,285.101.17%43,171
Mar 18, 20262,230.002,280.002,204.802,258.702,258.702.85%48,609
Mar 17, 20262,222.102,244.002,151.502,196.202,196.20-0.67%28,911
Mar 16, 20262,301.002,325.502,190.002,211.102,211.10-3.99%48,465
Mar 13, 20262,314.902,374.002,300.002,303.102,303.10-1.69%34,817
Mar 12, 20262,351.002,355.002,253.802,342.702,342.70-1.25%33,826
Mar 11, 20262,460.002,484.002,351.002,372.402,372.40-2.05%33,919
Mar 10, 20262,348.002,422.102,316.002,422.102,422.105.00%38,619
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