Endurance Technologies Limited (ENDURANCE.NS) NSE

Currency In INR

ENDURANCE.NS Historical Return

If you invested ₹1000 in Endurance Technologies Limited (ENDURANCE.NS) since IPO date, it would be worth ₹4,857.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,928.95, while ₹1000 invested 1 year ago would be worth ₹1,068.98. This corresponds to total returns of 385.75%, 92.9%, 6.9%, respectively, with annualized returns of 17.41%, 14.04%, 6.9%.

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
August 21, 2026	3,001.7	3,029.5	3,029.5	3,072	2,971	271,313
August 20, 2026	2,992	3,001.7	3,001.7	3,025	2,976.4	143,447
August 19, 2026	3,034.8	2,988.6	2,988.6	3,034.8	2,979	138,856
August 18, 2026	2,987.3	3,018.3	3,018.3	3,036.3	2,969	130,419
August 17, 2026	2,900.4	2,978.2	2,978.2	3,040	2,897.5	292,015
August 14, 2026	2,920	2,899	2,899	2,985.5	2,878	204,901
August 13, 2026	3,038	2,975.3	2,975.3	3,043	2,950	143,774
August 12, 2026	3,006	3,019.7	3,019.7	3,029	2,984.2	139,421
August 11, 2026	2,969	2,987.8	2,987.8	3,022	2,950.2	216,833
August 10, 2026	2,924.8	2,969	2,969	2,984	2,919.1	203,435
August 07, 2026	2,879	2,904.5	2,904.5	2,929	2,871.2	80,764
August 06, 2026	2,879	2,877.7	2,877.7	2,959.9	2,851.1	143,187
August 05, 2026	2,860	2,893.4	2,893.4	2,904.1	2,846	155,125
August 04, 2026	2,764.1	2,838.7	2,838.7	2,878	2,750.2	239,750
August 03, 2026	2,771.9	2,787.6	2,787.6	2,835.3	2,731.4	126,057
July 31, 2026	2,810	2,758.3	2,758.3	2,835	2,746	165,164
July 30, 2026	2,785.1	2,804.3	2,804.3	2,827.2	2,755	203,719
July 29, 2026	2,735	2,783.3	2,783.3	2,794	2,712.8	113,244
July 28, 2026	2,732.8	2,707.1	2,707.1	2,732.8	2,680	67,719
July 27, 2026	2,626.7	2,732.8	2,732.8	2,740.1	2,616	61,421
July 24, 2026	2,688	2,634	2,634	2,688	2,548.6	369,872
July 23, 2026	2,738.1	2,720.3	2,720.3	2,747.6	2,692.5	110,123
July 22, 2026	2,762	2,738.2	2,738.2	2,765	2,695.4	83,718
July 21, 2026	2,741.5	2,752	2,752	2,764.1	2,720.1	55,673
July 20, 2026	2,733	2,741.5	2,741.5	2,757.3	2,714.8	61,998
July 17, 2026	2,760	2,733	2,733	2,763.7	2,685.1	80,688
July 16, 2026	2,760	2,763.5	2,763.5	2,799	2,735	304,921
July 15, 2026	2,700	2,746.2	2,746.2	2,765	2,666	313,707
July 14, 2026	2,671	2,681.1	2,681.1	2,690	2,621	105,883
July 13, 2026	2,667.2	2,698.2	2,698.2	2,718	2,633	95,612
July 10, 2026	2,730	2,686.4	2,686.4	2,739	2,666.5	187,257
July 09, 2026	2,660	2,706.8	2,706.8	2,733.7	2,651.1	117,900
July 08, 2026	2,660	2,669.7	2,669.7	2,745	2,635.4	150,451
July 07, 2026	2,670	2,668	2,668	2,684.2	2,645.3	51,225
July 06, 2026	2,664.1	2,648.1	2,648.1	2,673	2,609.9	168,371
July 03, 2026	2,672	2,640.8	2,640.8	2,676.6	2,613.1	50,325
July 02, 2026	2,598.9	2,663	2,663	2,673.9	2,561	101,892
July 01, 2026	2,673.6	2,593.3	2,593.3	2,688.3	2,583.7	100,208
June 30, 2026	2,665.9	2,673.6	2,673.6	2,680.7	2,590.9	111,861
June 29, 2026	2,699.8	2,663.2	2,663.2	2,719.1	2,650.7	108,429
June 25, 2026	2,730	2,699.2	2,699.2	2,789	2,688.1	228,450
June 24, 2026	2,695	2,710.6	2,710.6	2,714	2,667.4	130,946
June 23, 2026	2,700	2,684.2	2,684.2	2,700.8	2,651.1	123,249
June 22, 2026	2,630.9	2,682.9	2,682.9	2,718.9	2,622.4	211,954
June 19, 2026	2,620.1	2,622.4	2,622.4	2,632.5	2,583.2	79,748
June 18, 2026	2,620	2,623.3	2,623.3	2,649.9	2,606.2	76,493
June 17, 2026	2,601.7	2,584.6	2,584.6	2,618.9	2,560.1	42,519
June 16, 2026	2,626.4	2,615.7	2,615.7	2,674	2,585	151,914
June 15, 2026	2,547.9	2,616.3	2,616.3	2,648	2,531	94,342
June 12, 2026	2,495	2,502.6	2,502.6	2,548.8	2,471.1	306,113
June 11, 2026	2,490	2,480.2	2,480.2	2,533.9	2,472	53,053
June 10, 2026	2,520	2,502.5	2,502.5	2,547.5	2,478.6	232,108
June 09, 2026	2,501	2,518	2,518	2,535.9	2,485	148,011
June 08, 2026	2,525	2,513.5	2,513.5	2,541.9	2,471	93,055
June 05, 2026	2,587	2,555.3	2,555.3	2,607	2,538	44,339
June 04, 2026	2,618	2,572.4	2,572.4	2,632.2	2,561	100,412
June 03, 2026	2,700	2,635.4	2,635.4	2,700	2,601	74,683
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