Endurance Technologies Limited - ENDURANCE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,650	2,788.4	2,788.4	2,894.7	2,630.9	1.34M
August 14, 2025	2,577.9	2,602.2	2,602.2	2,655	2,554.5	349,767
August 13, 2025	2,521.2	2,531.6	2,531.6	2,598	2,510	52,564
August 12, 2025	2,537.5	2,510	2,510	2,579.2	2,497.1	36,969
August 11, 2025	2,520	2,520.8	2,520.8	2,547.9	2,495.5	53,465
August 08, 2025	2,523.9	2,522.4	2,522.4	2,547.5	2,492.5	50,845
August 07, 2025	2,533	2,517.3	2,517.3	2,583.7	2,486.9	78,343
August 06, 2025	2,594.9	2,541.7	2,541.7	2,600	2,524.6	40,315
August 05, 2025	2,625.1	2,590.7	2,590.7	2,630	2,577	89,252
August 04, 2025	2,470	2,638.8	2,638.8	2,692	2,463	530,840
August 01, 2025	2,536.8	2,476.6	2,476.6	2,545.8	2,466.8	24,753
July 31, 2025	2,520.4	2,551.7	2,551.7	2,591.7	2,505	48,540
July 30, 2025	2,573.4	2,582.3	2,582.3	2,589.1	2,555.8	27,869
July 29, 2025	2,539.7	2,560.6	2,560.6	2,612	2,520.8	53,584
July 28, 2025	2,578	2,554.1	2,554.1	2,600	2,531.5	39,422
July 25, 2025	2,648.9	2,579.4	2,579.4	2,649	2,572	31,085
July 24, 2025	2,646	2,639	2,639	2,666.7	2,623	64,317
July 23, 2025	2,615	2,623.2	2,623.2	2,662.7	2,591.4	55,855
July 22, 2025	2,628.9	2,616	2,616	2,646.9	2,610	20,924
July 21, 2025	2,679.5	2,628.9	2,628.9	2,683.8	2,623	41,581
July 18, 2025	2,700	2,662.7	2,662.7	2,715	2,652.1	36,571
July 17, 2025	2,717	2,700	2,700	2,717	2,673.1	44,046
July 16, 2025	2,704.8	2,694.7	2,694.7	2,727.5	2,679.8	193,505
July 15, 2025	2,724.2	2,704.8	2,704.8	2,764.9	2,695	86,676
July 14, 2025	2,602.1	2,692	2,692	2,712.6	2,602.1	76,903
July 11, 2025	2,644.5	2,623	2,623	2,654.4	2,606.2	52,274
July 10, 2025	2,694.2	2,644.5	2,644.5	2,694.3	2,632.8	136,565
July 09, 2025	2,630	2,681.5	2,681.5	2,697	2,611	133,068
July 08, 2025	2,662.1	2,622.4	2,622.4	2,698.2	2,605	179,136
July 07, 2025	2,799	2,662.1	2,662.1	2,803.7	2,650	199,019
July 04, 2025	2,802.5	2,796.6	2,796.6	2,834.9	2,768	101,232
July 03, 2025	2,866.1	2,781.2	2,781.2	2,870	2,766.6	148,809
July 02, 2025	2,905	2,866.1	2,866.1	2,944	2,805.4	378,186
July 01, 2025	2,780	2,884.5	2,884.5	3,030	2,770.1	1.92M
June 30, 2025	2,663.3	2,770.1	2,770.1	2,790	2,645.6	407,443
June 27, 2025	2,600	2,632.4	2,632.4	2,699.8	2,600	169,218
June 26, 2025	2,695.1	2,630.5	2,630.5	2,725	2,593.6	402,798
June 25, 2025	2,520.1	2,756	2,756	2,795	2,518	1.45M
June 24, 2025	2,555.2	2,507.1	2,507.1	2,568	2,493.6	114,873
June 23, 2025	2,570.1	2,546.7	2,546.7	2,610	2,527.6	180,038
June 20, 2025	2,424.9	2,576	2,576	2,653	2,400.2	3.44M
June 19, 2025	2,420.8	2,415	2,415	2,471.4	2,400	229,804
June 18, 2025	2,420	2,427.4	2,427.4	2,466	2,418	145,645
June 17, 2025	2,470	2,429.8	2,429.8	2,483.9	2,422.3	210,971
June 16, 2025	2,401	2,459.1	2,459.1	2,599	2,387.1	602,488
June 13, 2025	2,399.9	2,401.1	2,401.1	2,439.4	2,383	88,187
June 12, 2025	2,524.6	2,447.9	2,447.9	2,538.1	2,430	102,514
June 11, 2025	2,515	2,524.8	2,524.8	2,560.1	2,507.4	72,790
June 10, 2025	2,499.1	2,513.5	2,513.5	2,527.1	2,487.2	53,440
June 09, 2025	2,523.3	2,497.6	2,497.6	2,549.9	2,488.1	58,961
June 06, 2025	2,530.9	2,481.4	2,481.4	2,542.3	2,463	42,381
June 05, 2025	2,460.5	2,530.3	2,530.3	2,574	2,459.9	139,424
June 04, 2025	2,409	2,453.9	2,453.9	2,481.5	2,396	110,936
June 03, 2025	2,422	2,400.7	2,400.7	2,499	2,395	302,707
June 02, 2025	2,431.8	2,421.9	2,421.9	2,456.7	2,413	36,943
May 30, 2025	2,455	2,431.8	2,431.8	2,477.7	2,413.3	114,495
May 29, 2025	2,441.5	2,439.2	2,439.2	2,465	2,408.3	75,193
May 28, 2025	2,445.5	2,421.6	2,421.6	2,468.5	2,396.7	54,076
May 27, 2025	2,400	2,448.9	2,448.9	2,519.6	2,385	67,126
May 26, 2025	2,404.1	2,395.7	2,395.7	2,412.5	2,380	45,574

Endurance Technologies Limited (ENDURANCE.NS) NSE