Endurance Technologies Limited (ENDURANCE.NS) NSE

Currency In INR

ENDURANCE.NS Historical Return

If you invested ₹1000 in Endurance Technologies Limited (ENDURANCE.NS) 10 years ago, it would be worth ₹3,840.43 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,344.82, while ₹1000 invested 1 year ago would be worth ₹785.49. This corresponds to total returns of 284.04%, 34.48%, -21.45%, respectively, with annualized returns of 14.4%, 6.1%, -21.45%.

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
October 22, 2026	2,340.6	2,329.7	2,329.7	2,370	2,311	87,848
October 21, 2026	2,372	2,340.6	2,340.6	2,397.9	2,325.6	54,452
October 19, 2026	2,395.5	2,368.8	2,368.8	2,417.6	2,350.1	63,788
October 16, 2026	2,422.5	2,406.4	2,406.4	2,425	2,392	50,141
October 15, 2026	2,429	2,407.8	2,407.8	2,441	2,400	49,026
October 14, 2026	2,410	2,421.5	2,421.5	2,443.1	2,402.6	62,376
October 13, 2026	2,430.1	2,424.2	2,424.2	2,436.1	2,388.1	68,020
October 12, 2026	2,440.3	2,421.6	2,421.6	2,462.6	2,403.3	42,255
October 09, 2026	2,433.5	2,407.5	2,407.5	2,451	2,402	36,336
October 08, 2026	2,501.7	2,433.5	2,433.5	2,512.4	2,425	78,252
October 07, 2026	2,530	2,513.4	2,513.4	2,537	2,488.7	74,740
October 06, 2026	2,530	2,516	2,516	2,553.2	2,512	75,256
October 05, 2026	2,609.9	2,526.5	2,526.5	2,617	2,502.7	112,904
October 01, 2026	2,635.1	2,601.4	2,601.4	2,653	2,581.3	123,129
September 30, 2026	2,665	2,656.5	2,656.5	2,747.9	2,621.1	137,541
September 29, 2026	2,699	2,654.8	2,654.8	2,714.2	2,637	68,032
September 28, 2026	2,646	2,700.4	2,700.4	2,715	2,606.5	83,167
September 25, 2026	2,678.4	2,645.9	2,645.9	2,678.4	2,617	108,756
September 24, 2026	2,645	2,663.2	2,663.2	2,698.9	2,636	92,161
September 23, 2026	2,698	2,669.6	2,669.6	2,745.6	2,656.9	57,595
September 22, 2026	2,756.4	2,693.7	2,693.7	2,764.6	2,687.8	47,608
September 21, 2026	2,745	2,756.4	2,756.4	2,780	2,702.7	90,302
September 18, 2026	2,680.8	2,732	2,732	2,743.6	2,680.8	88,692
September 17, 2026	2,639.9	2,690.8	2,690.8	2,706.6	2,628.5	194,229
September 16, 2026	2,625	2,628.4	2,628.4	2,659	2,582	72,289
September 15, 2026	2,692.6	2,614.6	2,614.6	2,710	2,609.8	45,528
September 11, 2026	2,700	2,692.6	2,692.6	2,733.3	2,678	56,157
September 10, 2026	2,743.5	2,715.9	2,715.9	2,762.2	2,691	119,094
September 09, 2026	2,738	2,755.7	2,755.7	2,823	2,722.9	117,170
September 08, 2026	2,770	2,735.3	2,735.3	2,784.3	2,702	81,560
September 07, 2026	2,782.8	2,763.2	2,763.2	2,798.9	2,745.1	53,026
September 04, 2026	2,757	2,782.8	2,782.8	2,795	2,736.6	50,285
September 03, 2026	2,760	2,754.7	2,754.7	2,811	2,735.8	98,905
September 02, 2026	2,840	2,755.9	2,755.9	2,841.3	2,735	143,316
September 01, 2026	2,888	2,841.7	2,841.7	2,905.8	2,829.3	42,736
August 31, 2026	2,929	2,871.2	2,871.2	2,943.8	2,860	113,419
August 28, 2026	2,945.8	2,929.2	2,929.2	2,985	2,913.6	119,628
August 27, 2026	2,990	2,944.8	2,944.8	2,990	2,935	62,392
August 26, 2026	3,019.6	2,986	2,986	3,019.7	2,975	55,542
August 25, 2026	3,010	2,987.5	2,987.5	3,015	2,978	115,513
August 24, 2026	3,043.9	2,988.2	2,988.2	3,059	2,981	152,686
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