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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2,735.5	2,745.4	2,745.4	2,764	2,679.9	258,113
September 29, 2025	2,740	2,735.5	2,735.5	2,812	2,695.3	206,808
September 26, 2025	2,715.9	2,730.3	2,730.3	2,813.4	2,675	329,760
September 25, 2025	2,789	2,715	2,715	2,801.5	2,704.8	180,433
September 24, 2025	2,859.9	2,789	2,789	2,870.2	2,777.7	103,234
September 23, 2025	2,841.6	2,850.6	2,850.6	2,928	2,841	89,535
September 22, 2025	2,860	2,855.8	2,855.8	2,905	2,815	190,133
September 19, 2025	2,911.9	2,879.5	2,879.5	2,934.8	2,870.9	148,762
September 18, 2025	2,890	2,911.8	2,911.8	2,922.3	2,855	89,378
September 17, 2025	2,933	2,880.5	2,880.5	2,948	2,867.5	79,700
September 16, 2025	2,874.9	2,922.2	2,922.2	2,963.2	2,827.3	313,843
September 15, 2025	2,859	2,863.7	2,863.7	2,895.6	2,837.8	74,856
September 12, 2025	2,926.1	2,867	2,867	2,929.2	2,853	77,900
September 11, 2025	3,044	2,925.7	2,925.7	3,050	2,914.2	134,747
September 10, 2025	3,005	3,041.2	3,041.2	3,050	2,968	193,783
September 09, 2025	3,010	2,981.2	2,981.2	3,079.9	2,970	198,371
September 08, 2025	2,972	3,005.2	3,005.2	3,052.8	2,929.1	225,075
September 05, 2025	2,932.9	2,967.8	2,967.8	3,025	2,915.5	285,621
September 04, 2025	3,000	2,933.2	2,933.2	3,007	2,915.1	128,769
September 03, 2025	2,934.6	2,913.6	2,913.6	2,969.6	2,891.5	144,851
September 02, 2025	2,951.5	2,911.2	2,911.2	2,954.6	2,819.9	223,448
September 01, 2025	2,886.3	2,939.9	2,939.9	2,989	2,886.3	298,717
August 29, 2025	2,873	2,868.8	2,868.8	2,923.7	2,851.3	139,756
August 28, 2025	2,764.9	2,859.7	2,859.7	2,936	2,764.9	288,706
August 26, 2025	2,811	2,807	2,807	2,877	2,762.5	129,998
August 25, 2025	2,848.7	2,820.7	2,820.7	2,899	2,810	107,443
August 22, 2025	2,860.4	2,834	2,834	2,877	2,827.5	90,108
August 21, 2025	2,870	2,866.5	2,866.5	2,904.3	2,831.2	103,536
August 20, 2025	2,925	2,857.7	2,857.7	2,929.6	2,843	180,109
August 19, 2025	2,795.5	2,882.9	2,882.9	2,895	2,757.3	340,971
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

Endurance Technologies Limited (ENDURANCE.NS) NSE