E2E Networks Limited - E2E.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,100	2,079.4	2,079.4	2,128	2,071.9	31,730
December 23, 2025	2,080	2,095.3	2,095.3	2,106.7	2,055.1	45,047
December 22, 2025	2,095	2,079.7	2,079.7	2,143	2,066.2	82,802
December 19, 2025	2,009.9	2,063.2	2,063.2	2,085	2,002.1	78,312
December 18, 2025	2,000	2,009.9	2,009.9	2,035	1,990	49,447
December 17, 2025	2,001	2,013.8	2,013.8	2,046	2,001	40,512
December 16, 2025	2,102.6	2,039.6	2,039.6	2,112.4	2,030.4	71,650
December 15, 2025	2,104.8	2,102.6	2,102.6	2,122.9	2,051	74,138
December 12, 2025	2,109	2,104.8	2,104.8	2,148	2,090	84,619
December 11, 2025	2,086	2,105.9	2,105.9	2,120.5	2,055	74,549
December 10, 2025	2,162	2,086	2,086	2,247.9	2,074	133,243
December 09, 2025	2,012	2,150.1	2,150.1	2,199.6	1,983	182,116
December 08, 2025	2,143.8	2,023	2,023	2,150.1	2,000	121,988
December 05, 2025	2,244.5	2,123.8	2,123.8	2,311.1	2,100	162,517
December 04, 2025	2,170.2	2,204.6	2,204.6	2,249.9	2,108.4	150,351
December 03, 2025	2,207	2,142.4	2,142.4	2,211.3	2,113.8	141,444
December 02, 2025	2,293.1	2,203.8	2,203.8	2,295	2,200	62,835
December 01, 2025	2,271	2,290.1	2,290.1	2,344.3	2,262	83,064
November 28, 2025	2,305	2,261.8	2,261.8	2,314	2,255	70,341
November 27, 2025	2,374	2,310.2	2,310.2	2,394.9	2,300	60,839
November 26, 2025	2,337	2,345.7	2,345.7	2,408	2,315.2	76,864
November 25, 2025	2,320	2,325.8	2,325.8	2,405.9	2,300	103,188
November 24, 2025	2,475.2	2,328.4	2,328.4	2,475.3	2,307.2	115,576
November 21, 2025	2,541	2,479.2	2,479.2	2,568.6	2,470	59,007
November 19, 2025	2,589.2	2,603.6	2,603.6	2,620.6	2,560	73,559
November 18, 2025	2,610	2,588.9	2,588.9	2,659.5	2,507.6	137,808
November 17, 2025	2,602	2,611.6	2,611.6	2,660	2,580.3	135,780
November 14, 2025	2,810	2,647.1	2,647.1	2,812	2,634	156,734
November 13, 2025	2,915.5	2,812.1	2,812.1	2,950	2,801	81,797
November 12, 2025	2,894	2,915.5	2,915.5	2,946.9	2,732.3	330,311
November 11, 2025	3,048.7	2,924.6	2,924.6	3,078.1	2,771.6	276,383
November 10, 2025	3,070	3,048.7	3,048.7	3,120.4	2,975.6	72,690
November 07, 2025	3,000	3,077.2	3,077.2	3,113.5	2,933.9	92,278
November 06, 2025	3,110	3,047.9	3,047.9	3,110	2,942.4	101,284
November 04, 2025	3,030	3,113.3	3,113.3	3,130	3,026.3	55,655
November 03, 2025	3,100	3,048.3	3,048.3	3,124.8	3,040	39,418
October 31, 2025	3,119.9	3,092.6	3,092.6	3,164.2	3,078	38,740
October 30, 2025	3,090.8	3,117.9	3,117.9	3,135	3,071	43,842
October 29, 2025	3,150	3,090.8	3,090.8	3,151	3,081	49,590
October 28, 2025	3,191.6	3,119.3	3,119.3	3,205.1	3,110	65,002
October 27, 2025	3,100	3,175.8	3,175.8	3,341	3,058.5	174,963
October 24, 2025	3,215	3,068.2	3,068.2	3,228.2	3,010	74,004
October 23, 2025	3,224	3,207.4	3,207.4	3,229	3,131.8	79,085
October 21, 2025	3,190	3,198.7	3,198.7	3,249.9	3,180	14,283
October 20, 2025	3,298.9	3,181	3,181	3,317.9	3,163.7	67,056
October 17, 2025	3,230	3,241.3	3,241.3	3,320.9	3,132	152,721
October 16, 2025	3,200	3,209.5	3,209.5	3,240	3,121	106,163
October 15, 2025	3,197.2	3,201.7	3,201.7	3,295	3,142.1	129,274
October 14, 2025	3,320.1	3,197.2	3,197.2	3,345	3,169.8	140,928
October 13, 2025	3,340	3,300.4	3,300.4	3,365	3,231.2	163,423
October 10, 2025	3,465	3,407.8	3,407.8	3,513.2	3,367.2	111,052
October 09, 2025	3,760	3,465.6	3,465.6	3,760	3,426	219,701
October 08, 2025	3,720	3,726.9	3,726.9	3,819.8	3,630	130,039
October 07, 2025	3,894.7	3,743.5	3,743.5	3,894.7	3,639	344,353
October 06, 2025	3,614.7	3,709.3	3,709.3	3,709.3	3,590	75,243
October 03, 2025	3,450	3,532.7	3,532.7	3,532.7	3,410.3	99,447
October 01, 2025	3,230	3,364.5	3,364.5	3,364.5	3,201	100,433
September 30, 2025	3,289.1	3,204.3	3,204.3	3,351.2	3,171	116,754
September 29, 2025	3,496.8	3,305.6	3,305.6	3,570	3,278.3	252,587
September 26, 2025	3,340	3,450.8	3,450.8	3,486.3	3,250.1	276,488

E2E Networks Limited (E2E.NS) NSE