Endurance Technologies Limited (ENDURANCE.NS) NSE

2,687.40

-44.8(-1.64%)

Updated at June 02 03:30PM

Currency In INR

ENDURANCE.NS Historical Return

If you invested ₹1000 in Endurance Technologies Limited (ENDURANCE.NS) since IPO date, it would be worth ₹4,308.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,824.68, while ₹1000 invested 1 year ago would be worth ₹1,123.83. This corresponds to total returns of 330.89%, 82.47%, 12.38%, respectively, with annualized returns of 16.38%, 12.77%, 12.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENDURANCE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,720	2,687.4	2,687.4	2,722.9	2,670	64,807
June 01, 2026	2,739.8	2,732.2	2,732.2	2,823	2,714.6	134,608
May 29, 2026	2,751.9	2,722.6	2,722.6	2,758.6	2,715	110,739
May 27, 2026	2,738	2,749.5	2,749.5	2,771.6	2,717.6	60,006
May 26, 2026	2,801.2	2,732.9	2,732.9	2,811.5	2,713	109,123
May 25, 2026	2,756	2,801.2	2,801.2	2,811	2,748.2	198,009
May 22, 2026	2,639.9	2,721.8	2,721.8	2,756.6	2,620	377,211
May 21, 2026	2,552.9	2,623	2,623	2,636.4	2,552.3	93,093
May 20, 2026	2,540.1	2,552.3	2,552.3	2,560	2,521.3	32,397
May 19, 2026	2,509	2,545.2	2,545.2	2,569	2,501	105,590
May 18, 2026	2,540	2,526.7	2,526.7	2,560	2,490.2	133,788
May 15, 2026	2,525	2,548.5	2,548.5	2,565.4	2,427.5	439,618
May 14, 2026	2,535.1	2,619.6	2,619.6	2,637.8	2,512	206,001
May 13, 2026	2,596	2,529.7	2,529.7	2,626.6	2,520	109,550
May 12, 2026	2,636	2,578.8	2,578.8	2,678.7	2,568	202,911
May 11, 2026	2,534.9	2,628.9	2,628.9	2,693	2,506	432,770
May 08, 2026	2,530	2,528.9	2,528.9	2,569.8	2,506.2	138,985
May 07, 2026	2,375	2,536.2	2,536.2	2,600.8	2,365	568,302
May 06, 2026	2,389.2	2,354.2	2,354.2	2,397.7	2,332.2	152,231
May 05, 2026	2,371	2,347.8	2,347.8	2,371	2,323.6	153,161
May 04, 2026	2,330.9	2,366	2,366	2,390	2,321.5	173,432
April 30, 2026	2,304.5	2,330.6	2,330.6	2,348.9	2,301	74,091
April 29, 2026	2,370	2,327.1	2,327.1	2,400.2	2,317.1	76,992
April 28, 2026	2,365.4	2,353.4	2,353.4	2,389.4	2,312	63,405
April 27, 2026	2,324.4	2,368	2,368	2,402.8	2,312.1	57,543
April 24, 2026	2,397.2	2,318.6	2,318.6	2,412.9	2,305.2	87,725
April 23, 2026	2,400	2,392.5	2,392.5	2,477	2,381	98,367
April 22, 2026	2,389.7	2,399.1	2,399.1	2,439.8	2,380	87,427
April 21, 2026	2,360.6	2,389.8	2,389.8	2,402	2,354.1	54,619
April 20, 2026	2,400	2,358.1	2,358.1	2,410	2,336	62,429
April 17, 2026	2,399.2	2,384.4	2,384.4	2,429.2	2,380	67,240
April 16, 2026	2,415	2,384.2	2,384.2	2,450	2,373.5	74,718
April 15, 2026	2,424	2,412.4	2,412.4	2,436.7	2,396.7	89,641
April 13, 2026	2,415	2,391.8	2,391.8	2,417.8	2,370	56,423
April 10, 2026	2,397	2,433	2,433	2,470.8	2,392	73,634
April 09, 2026	2,380	2,379.6	2,379.6	2,416	2,340.5	82,528
April 08, 2026	2,281	2,359.1	2,359.1	2,384.5	2,281	210,948
April 07, 2026	2,201.2	2,217.6	2,217.6	2,224.8	2,173.8	194,576
April 06, 2026	2,224	2,201.2	2,201.2	2,253.9	2,171.2	146,063
April 02, 2026	2,228	2,251.9	2,251.9	2,273.9	2,142.8	66,076
April 01, 2026	2,323	2,252	2,252	2,324.5	2,241.8	36,798
March 30, 2026	2,225	2,213.9	2,213.9	2,253.8	2,203.1	58,564
March 27, 2026	2,323.1	2,260	2,260	2,333	2,240	70,121
March 25, 2026	2,254	2,333.1	2,333.1	2,355.6	2,228.5	89,416
March 24, 2026	2,254	2,240.6	2,240.6	2,254	2,183.7	174,368
March 23, 2026	2,257.1	2,209.6	2,209.6	2,257.1	2,189.8	91,118
March 20, 2026	-1	-1	2,280.3	-1	-1	0
March 19, 2026	2,353.4	2,276	2,276	2,353.4	2,269.6	47,953
March 18, 2026	2,330	2,362.9	2,362.9	2,374.3	2,315	72,167
March 17, 2026	2,409.5	2,328.1	2,328.1	2,416.2	2,320	88,237
March 16, 2026	2,400	2,391.4	2,391.4	2,436.5	2,345.2	109,751
March 13, 2026	2,440.1	2,403.4	2,403.4	2,455	2,339.6	47,279
March 12, 2026	2,450	2,460.5	2,460.5	2,484.6	2,403.5	25,323
March 11, 2026	2,488	2,485.2	2,485.2	2,535	2,454.9	42,489
March 10, 2026	2,439.9	2,472.5	2,472.5	2,489.6	2,415	35,610
March 09, 2026	2,435	2,424	2,424	2,465.4	2,365.3	63,687
March 06, 2026	2,515	2,451.8	2,451.8	2,520.3	2,441.4	68,773
March 05, 2026	2,514.8	2,509	2,509	2,544.8	2,496.2	76,494
March 04, 2026	-1	-1	2,505	-1	-1	0
March 02, 2026	2,550	2,654.1	2,654.1	2,671.4	2,550	82,954