Endurance Technologies Limited (ENDURANCE.NS) NSE

2,665.60

+14(+0.53%)

Updated at December 05 11:21AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,6802,651.62,651.62,6802,63345,233
December 03, 20252,6802,668.52,668.52,6852,62345,870
December 02, 20252,675.62,660.72,660.72,7002,645.155,341
December 01, 20252,674.42,689.62,689.62,7502,652.6149,854
November 28, 20252,678.12,643.62,643.62,684.62,63537,432
November 27, 20252,695.12,678.12,678.12,695.12,654.434,982
November 26, 20252,6952,683.42,683.42,701.72,661.941,386
November 25, 20252,692.82,695.22,695.22,705.12,64130,416
November 24, 20252,708.42,671.92,671.92,727.62,641.889,424
November 21, 20252,745.42,708.42,708.42,759.82,69465,971
November 19, 20252,625.12,736.72,736.72,7502,616.1348,484
November 18, 20252,685.22,615.12,615.12,685.22,601119,965
November 17, 20252,700.42,686.52,686.52,7132,671.578,010
November 14, 20252,7002,686.22,686.22,712.72,650178,629
November 13, 20252,9202,691.72,691.72,934.42,660819,169
November 12, 20252,803.72,916.62,916.62,9232,803143,798
November 11, 20252,8452,802.62,802.62,8452,79045,571
November 10, 20252,845.22,828.52,828.52,872.22,81335,988
November 07, 20252,8302,855.92,855.92,907.22,755.781,742
November 06, 20252,9072,833.62,833.62,9102,820.138,091
November 04, 20252,8682,9022,9022,9162,828125,954
November 03, 20252,8332,866.52,866.52,890.82,806.5154,165
October 31, 20252,852.32,838.62,838.62,9052,832.773,968
October 30, 20252,845.12,852.22,852.22,894.22,830.575,007
October 29, 20252,947.92,840.22,840.22,947.92,812171,994
October 28, 20252,9222,926.22,926.22,9852,90389,239
October 27, 20252,911.42,9222,9222,9442,903.780,427
October 24, 20252,979.62,906.92,906.92,979.62,896.765,665
October 23, 20252,986.32,957.42,957.42,986.32,91598,822
October 21, 20252,9902,948.72,948.72,9902,92911,132
October 20, 20252,907.92,965.72,965.72,9852,907.993,370
October 17, 20252,951.62,906.62,906.62,968.22,882.5160,367
October 16, 20252,844.92,932.52,932.52,957.82,817.7351,347
October 15, 20252,7652,826.72,826.72,836.32,742.6144,011
October 14, 20252,858.42,776.42,776.42,860.12,762115,378
October 13, 20252,8902,851.42,851.42,912.92,835.5136,585
October 10, 20252,9232,888.82,888.82,934.32,870.184,807
October 09, 20252,943.82,939.42,939.42,950.12,883.4118,823
October 08, 20252,9512,921.12,921.12,9832,904.9134,767
October 07, 20252,875.52,9512,9513,0112,873.6317,429
October 06, 20252,8992,872.92,872.92,8992,855.4103,865
October 03, 20252,8212,893.42,893.42,903.52,758206,539
October 01, 20252,7422,812.62,812.62,825.42,717.1132,633
September 30, 20252,735.52,745.42,745.42,7642,679.9258,113
September 29, 20252,7402,735.52,735.52,8122,695.3206,808
September 26, 20252,715.92,730.32,730.32,813.42,675329,760
September 25, 20252,7892,7152,7152,801.52,704.8180,433
September 24, 20252,859.92,7892,7892,870.22,777.7103,234
September 23, 20252,841.62,850.62,850.62,9282,84189,535
September 22, 20252,8602,855.82,855.82,9052,815190,133
September 19, 20252,911.92,879.52,879.52,934.82,870.9148,762
September 18, 20252,8902,911.82,911.82,922.32,85589,378
September 17, 20252,9332,880.52,880.52,9482,867.579,700
September 16, 20252,874.92,922.22,922.22,963.22,827.3313,843
September 15, 20252,8592,863.72,863.72,895.62,837.874,856
September 12, 20252,926.12,8672,8672,929.22,85377,900
September 11, 20253,0442,925.72,925.73,0502,914.2134,747
September 10, 20253,0053,041.23,041.23,0502,968193,783
September 09, 20253,0102,981.22,981.23,079.92,970198,371
September 08, 20252,9723,005.23,005.23,052.82,929.1225,075
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved