Skip to main content
Endurance Technologies Limited (NSE:ENDURANCE)
India flag India · Delayed Price · Currency is INR
2,380.80
+27.40 (1.16%)
Apr 29, 2026, 12:00 PM IST

Endurance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,365.402,389.402,312.002,353.402,353.40-0.62%63,369
Apr 27, 20262,324.402,402.802,312.102,368.002,368.002.13%57,544
Apr 24, 20262,397.202,412.902,305.202,318.602,318.60-3.09%87,764
Apr 23, 20262,400.002,477.002,381.002,392.502,392.50-0.28%98,363
Apr 22, 20262,389.702,439.802,380.002,399.102,399.100.39%87,375
Apr 21, 20262,360.602,402.002,354.102,389.802,389.801.34%54,582
Apr 20, 20262,400.002,410.002,336.002,358.102,358.10-1.10%62,339
Apr 17, 20262,399.202,429.202,380.002,384.402,384.400.01%67,238
Apr 16, 20262,415.002,450.002,373.502,384.202,384.20-1.17%74,714
Apr 15, 20262,424.002,436.702,396.702,412.402,412.400.86%89,691
Apr 13, 20262,415.002,417.802,370.002,391.802,391.80-1.69%56,377
Apr 10, 20262,397.002,470.802,392.002,433.002,433.002.24%73,617
Apr 9, 20262,380.002,416.002,340.502,379.602,379.600.87%82,515
Apr 8, 20262,281.002,384.502,281.002,359.102,359.106.38%210,944
Apr 7, 20262,201.202,224.802,173.802,217.602,217.600.75%194,576
Apr 6, 20262,224.002,253.902,171.202,201.202,201.20-2.25%146,049
Apr 2, 20262,228.002,273.902,142.802,251.902,251.90-66,069
Apr 1, 20262,323.002,324.502,241.802,252.002,252.001.72%36,794
Mar 30, 20262,225.002,253.802,203.102,213.902,213.90-2.04%58,578
Mar 27, 20262,323.102,333.002,240.002,260.002,260.00-3.13%70,152
Mar 25, 20262,254.002,355.602,228.502,333.102,333.104.13%89,416
Mar 24, 20262,254.002,254.002,183.702,240.602,240.601.40%174,363
Mar 23, 20262,257.102,257.102,189.802,209.602,209.60-3.10%91,117
Mar 20, 20262,305.902,325.002,250.002,280.302,280.300.19%51,767
Mar 19, 20262,353.402,353.402,269.602,276.002,276.00-3.68%47,953
Mar 18, 20262,330.002,374.302,315.002,362.902,362.901.49%72,137
Mar 17, 20262,409.502,416.202,320.002,328.102,328.10-2.65%88,064
Mar 16, 20262,400.002,436.502,345.202,391.402,391.40-0.50%109,766
Mar 13, 20262,440.102,455.002,339.602,403.402,403.40-2.32%47,271
Mar 12, 20262,450.002,484.602,403.502,460.502,460.50-0.99%25,318
Mar 11, 20262,488.002,535.002,454.902,485.202,485.200.51%42,456
Mar 10, 20262,439.902,489.602,415.002,472.502,472.502.00%35,610
Mar 9, 20262,435.002,465.402,365.302,424.002,424.00-1.13%63,693
Mar 6, 20262,515.002,520.302,441.402,451.802,451.80-2.28%68,761
Mar 5, 20262,514.802,544.802,496.202,509.002,509.000.16%76,469
Mar 4, 20262,626.002,637.902,488.002,505.002,505.00-5.62%110,117
Mar 2, 20262,550.002,671.402,550.002,654.102,654.10-0.29%82,913
Feb 27, 20262,645.202,698.002,609.002,661.702,661.700.62%86,925
Feb 26, 20262,669.902,699.502,623.502,645.202,645.20-1.14%65,662
Feb 25, 20262,698.802,704.202,638.802,675.802,675.80-0.34%100,126
Feb 24, 20262,547.402,701.602,518.002,685.002,685.005.10%279,045
Feb 23, 20262,469.802,600.002,469.802,554.802,554.803.63%184,909
Feb 20, 20262,437.302,479.902,426.402,465.202,465.200.67%47,880
Feb 19, 20262,486.202,492.502,427.002,448.802,448.80-1.16%62,850
Feb 18, 20262,525.302,525.302,460.002,477.602,477.60-1.89%42,578
Feb 17, 20262,505.102,540.002,479.202,525.302,525.301.48%40,319
Feb 16, 20262,489.002,555.102,462.402,488.502,488.500.17%64,637
Feb 13, 20262,547.602,549.002,470.202,484.202,484.20-2.87%80,313
Feb 12, 20262,607.102,613.302,520.002,557.602,557.60-1.90%167,651
Feb 11, 20262,520.102,627.002,520.102,607.102,607.103.46%153,577
Feb 10, 20262,522.502,545.502,484.202,519.802,519.800.57%61,222
Feb 9, 20262,465.002,516.002,442.602,505.502,505.502.46%80,259
Feb 6, 20262,413.802,459.802,406.702,445.402,445.40-0.21%57,724
Feb 5, 20262,435.002,464.902,395.302,450.502,450.500.16%68,314
Feb 4, 20262,508.002,520.302,423.002,446.602,446.60-2.45%118,784
Feb 3, 20262,563.902,579.702,472.002,508.102,508.104.02%232,543
Feb 2, 20262,450.002,450.002,380.102,411.202,411.20-0.99%106,608
Feb 1, 20262,436.102,450.502,380.002,435.202,435.200.35%17,054
Jan 30, 20262,367.002,448.002,340.402,426.802,426.802.51%66,541
Jan 29, 20262,398.002,398.002,330.202,367.302,367.30-1.15%56,500
Jan 28, 20262,339.902,400.002,311.302,394.802,394.802.60%55,898
Jan 27, 20262,349.002,350.002,300.002,334.102,334.10-0.97%39,385
Jan 23, 20262,397.902,409.502,310.502,357.002,357.00-2.07%74,400
Jan 22, 20262,483.902,483.902,384.202,406.802,406.80-1.24%141,189
Jan 21, 20262,474.202,488.902,423.802,437.002,437.00-1.50%74,975
Jan 20, 20262,538.702,540.802,440.902,474.202,474.20-2.88%76,776
Jan 19, 20262,525.002,567.202,495.002,547.502,547.500.85%48,328
Jan 16, 20262,520.402,534.502,451.102,526.002,526.000.22%82,955
Jan 14, 20262,600.002,621.202,502.002,520.402,520.40-2.60%69,941
Jan 13, 20262,580.002,601.002,521.102,587.802,587.800.57%73,122
Jan 12, 20262,624.902,631.802,551.002,573.102,573.10-1.86%68,774
Jan 9, 20262,581.802,627.902,555.002,622.002,622.000.41%82,741
Jan 8, 20262,599.302,626.002,570.102,611.202,611.200.46%63,166
Jan 7, 20262,580.602,606.002,546.102,599.302,599.301.16%36,401
Jan 6, 20262,555.002,577.002,543.002,569.502,569.500.83%48,452
Jan 5, 20262,555.002,587.002,543.502,548.402,548.400.32%56,932
Jan 2, 20262,543.202,581.602,534.002,540.202,540.20-0.12%82,980
Jan 1, 20262,589.902,591.202,537.002,543.202,543.20-1.80%57,858
Dec 31, 20252,550.002,594.802,546.002,589.902,589.901.00%27,110
Dec 30, 20252,577.002,590.002,551.802,564.202,564.20-0.64%29,381
Dec 29, 20252,554.002,600.002,540.902,580.802,580.801.22%90,610
Dec 26, 20252,583.002,599.902,541.002,549.802,549.80-1.25%24,428
Dec 24, 20252,600.102,621.202,577.302,582.102,582.10-0.58%90,244
Dec 23, 20252,656.702,674.002,590.602,597.202,597.20-2.24%45,990
Dec 22, 20252,706.602,720.002,642.702,656.702,656.70-1.45%89,219
Dec 19, 20252,601.002,705.002,600.102,695.802,695.803.03%84,949
Dec 18, 20252,619.002,626.002,565.002,616.502,616.50-0.17%34,337
Dec 17, 20252,600.002,636.002,567.002,620.902,620.900.40%53,176
Dec 16, 20252,619.002,620.202,576.002,610.402,610.40-0.39%39,762
Dec 15, 20252,638.002,640.002,570.002,620.702,620.70-0.76%57,192
Dec 12, 20252,564.902,654.002,551.802,640.702,640.703.16%59,608
Dec 11, 20252,579.702,584.402,553.902,559.702,559.70-0.35%30,831
Dec 10, 20252,624.602,644.502,561.302,568.602,568.60-2.13%21,327
Dec 9, 20252,643.902,658.702,566.302,624.502,624.50-1.30%47,069
Dec 8, 20252,649.902,715.402,602.802,659.202,659.200.01%107,872
Dec 5, 20252,630.002,669.902,618.002,659.002,659.000.28%73,976
Dec 4, 20252,680.002,680.002,633.002,651.602,651.60-0.63%45,232
Dec 3, 20252,680.002,685.002,623.002,668.502,668.500.29%45,764
Dec 2, 20252,675.602,700.002,645.102,660.702,660.70-1.07%55,338
Dec 1, 20252,674.402,750.002,652.602,689.602,689.601.74%149,842