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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,975	2,878.6	2,878.6	3,015	2,856.1	656,881
February 19, 2026	2,880	2,963.4	2,963.4	3,237.6	2,874.8	1.89M
February 18, 2026	2,560	2,850.4	2,850.4	3,068.2	2,560	2.24M
February 17, 2026	2,582.8	2,556.9	2,556.9	2,595	2,538.5	67,959
February 16, 2026	2,464	2,582.8	2,582.8	2,633.7	2,434.4	158,022
February 13, 2026	2,530	2,485.1	2,485.1	2,530	2,480	98,746
February 12, 2026	2,637	2,550.6	2,550.6	2,637	2,542.1	87,937
February 11, 2026	2,578	2,632.8	2,632.8	2,655.6	2,551.1	100,164
February 10, 2026	2,669	2,580.5	2,580.5	2,674.9	2,573.3	90,959
February 09, 2026	2,560	2,634.4	2,634.4	2,682	2,550	178,763
February 06, 2026	2,360	2,498.1	2,498.1	2,551	2,340	203,250
February 05, 2026	2,440	2,366.9	2,366.9	2,489.3	2,359.9	75,624
February 04, 2026	2,530	2,452.4	2,452.4	2,579.5	2,435	177,590
February 03, 2026	2,598.4	2,601.2	2,601.2	2,632.8	2,484	218,985
February 02, 2026	2,339	2,439.1	2,439.1	2,526	2,305.4	458,053
February 01, 2026	2,132	2,296.4	2,296.4	2,334.6	2,128	289,918
January 30, 2026	2,038	2,122.4	2,122.4	2,137	2,000.4	74,878
January 29, 2026	2,085	2,041.4	2,041.4	2,125	2,025	52,141
January 28, 2026	2,050	2,076.4	2,076.4	2,093.8	2,050	45,430
January 27, 2026	2,079.8	2,039.8	2,039.8	2,088.9	2,001.1	55,720
January 23, 2026	2,097	2,030.5	2,030.5	2,097	2,020	46,917
January 22, 2026	2,128.2	2,081.3	2,081.3	2,150	2,030	64,892
January 21, 2026	2,144	2,064.3	2,064.3	2,157	2,047.8	114,488
January 20, 2026	2,252.1	2,149.9	2,149.9	2,276.6	2,115.8	153,299
January 19, 2026	2,314.9	2,243.2	2,243.2	2,355.6	2,152	310,507
January 16, 2026	2,065	2,226.5	2,226.5	2,226.5	2,059	302,102
January 14, 2026	2,025	2,024.1	2,024.1	2,142.1	1,996.4	179,768
January 13, 2026	2,022	1,987.8	1,987.8	2,068.7	1,974.6	49,424
January 12, 2026	1,833.6	2,025.4	2,025.4	2,056	1,833.6	201,319
January 09, 2026	2,036.8	2,037.3	2,037.3	2,100.6	2,000	158,034
January 08, 2026	2,011	2,036.8	2,036.8	2,210	2,010	222,062
January 07, 2026	2,035.6	2,024.7	2,024.7	2,055.3	2,007	57,484
January 06, 2026	2,104.5	2,035.6	2,035.6	2,105	2,004.7	71,816
January 05, 2026	2,062	2,088.5	2,088.5	2,127	1,995.4	145,907
January 02, 2026	2,003	2,027.5	2,027.5	2,068.6	1,976	86,611
January 01, 2026	1,991.5	1,999.2	1,999.2	2,020.9	1,975	50,834
December 31, 2025	1,971	1,991.5	1,991.5	2,020	1,966	79,461
December 30, 2025	1,956.6	1,963.4	1,963.4	1,975.4	1,899.9	116,879
December 29, 2025	2,050	1,955.2	1,955.2	2,050.1	1,942	105,748
December 26, 2025	2,085	2,050.8	2,050.8	2,088.5	2,042.1	31,164
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

E2E Networks Limited (E2E.NS) NSE