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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,700	2,594.5	2,594.5	2,714.8	2,582.1	57,903
July 01, 2025	2,666	2,671.1	2,671.1	2,684.8	2,585	71,743
June 30, 2025	2,699	2,652	2,652	2,747.9	2,633.8	171,302
June 27, 2025	2,490	2,617.1	2,617.1	2,617.1	2,489.9	134,571
June 26, 2025	2,538	2,492.5	2,492.5	2,546.8	2,472	66,636
June 25, 2025	2,560	2,508.5	2,508.5	2,596.5	2,498.5	36,852
June 24, 2025	2,570	2,552.1	2,552.1	2,600	2,527.1	34,789
June 23, 2025	2,476	2,534.8	2,534.8	2,555.8	2,475	36,937
June 20, 2025	2,504	2,509.7	2,509.7	2,544	2,485	42,576
June 19, 2025	2,600	2,504	2,504	2,600	2,494.6	51,264
June 18, 2025	2,590	2,594.7	2,594.7	2,650	2,563.2	32,765
June 17, 2025	2,622	2,581.5	2,581.5	2,662.5	2,566	41,028
June 16, 2025	2,600	2,593.6	2,593.6	2,632.1	2,517.2	54,921
June 13, 2025	2,600	2,618.3	2,618.3	2,673.9	2,588	53,343
June 12, 2025	2,670.6	2,649.5	2,649.5	2,733.7	2,626	68,077
June 11, 2025	2,735	2,670.6	2,670.6	2,755	2,645.1	56,997
June 10, 2025	2,679	2,729.4	2,729.4	2,804.2	2,651	71,694
June 09, 2025	2,732	2,677.9	2,677.9	2,805	2,665	74,476
June 06, 2025	2,814	2,731	2,731	2,831.3	2,715	67,837
June 05, 2025	2,868	2,803.6	2,803.6	2,878	2,783.5	62,920
June 04, 2025	2,814.8	2,839	2,839	2,879.5	2,781	34,469
June 03, 2025	2,928	2,814.8	2,814.8	2,947.5	2,804.7	61,423
June 02, 2025	2,877.2	2,895.6	2,895.6	2,934.6	2,845	63,717
May 30, 2025	2,879	2,868.2	2,868.2	2,969.6	2,843.4	294,189
May 29, 2025	2,822	2,828.2	2,828.2	2,921.2	2,760.2	64,974
May 28, 2025	2,880	2,782.1	2,782.1	2,880	2,766	43,174
May 27, 2025	2,923	2,863.9	2,863.9	2,923	2,850	39,165
May 26, 2025	3,026	2,923	2,923	3,026	2,906	60,141

E2E Networks Limited (E2E.NS) NSE