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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,340	3,450.8	3,450.8	3,486.3	3,250.1	276,488
September 25, 2025	3,309	3,320.3	3,320.3	3,379.5	3,204	123,209
September 24, 2025	3,428.3	3,218.6	3,218.6	3,468.9	3,183.8	221,911
September 23, 2025	3,239.9	3,351.3	3,351.3	3,351.3	3,230	190,021
September 22, 2025	3,050	3,191.8	3,191.8	3,191.8	3,036	57,775
September 19, 2025	2,980	3,039.9	3,039.9	3,075	2,953.9	91,120
September 18, 2025	3,000	2,956.4	2,956.4	3,024	2,932.6	55,974
September 17, 2025	3,060	2,979.3	2,979.3	3,144.8	2,955.6	84,424
September 16, 2025	3,050	3,016.5	3,016.5	3,099.8	3,000	58,540
September 15, 2025	3,036.2	3,014.4	3,014.4	3,200.1	2,976.1	150,056
September 12, 2025	3,231	3,084.1	3,084.1	3,255.1	3,084.1	104,986
September 11, 2025	3,300	3,246.4	3,246.4	3,428.2	3,184	320,628
September 10, 2025	3,120	3,265	3,265	3,265	3,120	125,642
September 09, 2025	2,989.8	3,109.6	3,109.6	3,109.6	2,907.3	177,215
September 08, 2025	2,944	2,961.6	2,961.6	2,999	2,904.1	85,073
September 05, 2025	2,825	2,900	2,900	2,964.7	2,758.7	201,594
September 04, 2025	2,799.3	2,867.7	2,867.7	2,893.7	2,643.4	438,965
September 03, 2025	2,550	2,643.4	2,643.4	2,643.4	2,481.1	303,698
September 02, 2025	2,295	2,403.1	2,403.1	2,466	2,255.5	93,427
September 01, 2025	2,280	2,270	2,270	2,319.1	2,230	60,814
August 29, 2025	2,380	2,295.1	2,295.1	2,380	2,284.2	59,807
August 28, 2025	2,474.7	2,352.8	2,352.8	2,474.7	2,295	108,389
August 26, 2025	2,394.9	2,360.6	2,360.6	2,394.9	2,265.2	46,980
August 25, 2025	2,355	2,362.6	2,362.6	2,404.9	2,337.8	41,661
August 22, 2025	2,305	2,343.8	2,343.8	2,360	2,290	39,866
August 21, 2025	2,300	2,331.1	2,331.1	2,429.8	2,268	75,166
August 20, 2025	2,180	2,305.7	2,305.7	2,364	2,135	85,621
August 19, 2025	2,137.2	2,160	2,160	2,194.6	2,081.5	37,923
August 18, 2025	2,100	2,104	2,104	2,148.8	2,070	38,437
August 14, 2025	2,095	2,063.6	2,063.6	2,095	2,041.8	30,698
August 13, 2025	2,095	2,080.8	2,080.8	2,099	2,061	28,509
August 12, 2025	2,068	2,074.3	2,074.3	2,100.2	2,014.3	34,517
August 11, 2025	2,027	2,029.1	2,029.1	2,069.9	1,990	34,061
August 08, 2025	2,084	2,027	2,027	2,099.9	2,012	26,951
August 07, 2025	2,045	2,085	2,085	2,122.5	2,015	52,227
August 06, 2025	2,108	2,074.6	2,074.6	2,147.9	2,050	40,351
August 05, 2025	2,180	2,137.1	2,137.1	2,200	2,115.1	37,422
August 04, 2025	2,071	2,168.7	2,168.7	2,169	2,050	67,851
August 01, 2025	2,049	2,065.8	2,065.8	2,098	2,044.4	43,465
July 31, 2025	2,074.7	2,079	2,079	2,156	2,011.8	78,777
July 30, 2025	2,199.9	2,103.5	2,103.5	2,199.9	2,062.8	79,576
July 29, 2025	1,960	2,134.3	2,134.3	2,134.3	1,931.1	326,923
July 28, 2025	2,032.7	2,032.7	2,032.7	2,099	2,032.7	164,243
July 25, 2025	2,139.6	2,139.6	2,139.6	2,139.6	2,139.6	10,612
July 24, 2025	2,252.2	2,252.2	2,252.2	2,252.2	2,252.2	10,058
July 23, 2025	2,370.7	2,370.7	2,370.7	2,370.7	2,370.7	13,392
July 22, 2025	2,432	2,495.4	2,495.4	2,520.7	2,417.4	71,184
July 21, 2025	2,430	2,409.2	2,409.2	2,474	2,385	37,271
July 18, 2025	2,508.9	2,415.5	2,415.5	2,540	2,400	69,127
July 17, 2025	2,390	2,482.2	2,482.2	2,485.3	2,340	100,647
July 16, 2025	2,369	2,367	2,367	2,394.2	2,331	61,150
July 15, 2025	2,436.5	2,363.2	2,363.2	2,461.8	2,355	63,654
July 14, 2025	2,535	2,436.5	2,436.5	2,535	2,423	36,022
July 11, 2025	2,555	2,502.6	2,502.6	2,555	2,500	18,363
July 10, 2025	2,577	2,533.7	2,533.7	2,583.8	2,520.1	26,721
July 09, 2025	2,500	2,550.5	2,550.5	2,596	2,482	75,432
July 08, 2025	2,506	2,472.4	2,472.4	2,506	2,450.1	22,301
July 07, 2025	2,511.9	2,485.5	2,485.5	2,550	2,474	30,809
July 04, 2025	2,560	2,509.4	2,509.4	2,578.8	2,500	37,024
July 03, 2025	2,615	2,543.5	2,543.5	2,615	2,535	41,209

E2E Networks Limited (E2E.NS) NSE