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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,437.3	2,465.2	2,465.2	2,479.9	2,426.4	47,876
February 19, 2026	2,486.2	2,448.8	2,448.8	2,492.5	2,427	62,854
February 18, 2026	2,525.3	2,477.6	2,477.6	2,525.3	2,460	42,599
February 17, 2026	2,505.1	2,525.3	2,525.3	2,540	2,479.2	40,344
February 16, 2026	2,489	2,488.5	2,488.5	2,555.1	2,462.4	64,643
February 13, 2026	2,547.6	2,484.2	2,484.2	2,549	2,470.2	80,336
February 12, 2026	2,607.1	2,557.6	2,557.6	2,613.3	2,520	167,653
February 11, 2026	2,520.1	2,607.1	2,607.1	2,627	2,520.1	153,577
February 10, 2026	2,522.5	2,519.8	2,519.8	2,545.5	2,484.2	61,222
February 09, 2026	2,465	2,505.5	2,505.5	2,516	2,442.6	80,259
February 06, 2026	2,413.8	2,445.4	2,445.4	2,459.8	2,406.7	57,724
February 05, 2026	2,435	2,450.5	2,450.5	2,464.9	2,395.3	68,491
February 04, 2026	2,508	2,426	2,426	2,520.3	2,425.2	118,731
February 03, 2026	2,563.9	2,508.1	2,508.1	2,579.7	2,472	232,553
February 02, 2026	2,450	2,411.2	2,411.2	2,450	2,380.1	106,609
February 01, 2026	2,436.1	2,435.2	2,435.2	2,450.5	2,380	17,054
January 30, 2026	2,367	2,426.8	2,426.8	2,448	2,340.4	66,541
January 29, 2026	2,398	2,367.3	2,367.3	2,398	2,330.2	56,501
January 28, 2026	2,339.9	2,394.8	2,394.8	2,400	2,311.3	55,898
January 27, 2026	2,349	2,334.1	2,334.1	2,350	2,300	39,385
January 23, 2026	2,397.9	2,357	2,357	2,409.5	2,310.5	74,400
January 22, 2026	2,483.9	2,406.8	2,406.8	2,483.9	2,384.2	141,189
January 21, 2026	2,474.2	2,439.9	2,439.9	2,488.9	2,423.8	74,977
January 20, 2026	2,538.7	2,474.2	2,474.2	2,540.8	2,440.9	76,776
January 19, 2026	2,525	2,547.5	2,547.5	2,567.2	2,495	48,328
January 16, 2026	2,520.4	2,526	2,526	2,534.5	2,451.1	82,957
January 14, 2026	2,600	2,520.4	2,520.4	2,621.2	2,502	69,929
January 13, 2026	2,580	2,587.8	2,587.8	2,601	2,521.1	73,127
January 12, 2026	2,624.9	2,573.1	2,573.1	2,631.8	2,551	68,785
January 09, 2026	2,581.8	2,622	2,622	2,627.9	2,555	82,745
January 08, 2026	2,599.3	2,611.2	2,611.2	2,626	2,570.1	63,166
January 07, 2026	2,580.6	2,599.3	2,599.3	2,606	2,546.1	36,402
January 06, 2026	2,555	2,569.5	2,569.5	2,577	2,543	48,452
January 05, 2026	2,555	2,548.4	2,548.4	2,587	2,543.5	56,932
January 02, 2026	2,543.2	2,540.2	2,540.2	2,581.6	2,534	82,988
January 01, 2026	2,589.9	2,543.2	2,543.2	2,591.2	2,537	57,877
December 31, 2025	2,550	2,589.9	2,589.9	2,594.8	2,546	27,110
December 30, 2025	2,577	2,564.2	2,564.2	2,590	2,551.8	29,380
December 29, 2025	2,554	2,580.8	2,580.8	2,600	2,540.9	90,611
December 26, 2025	2,583	2,549.8	2,549.8	2,599.9	2,541	24,428
December 24, 2025	2,600.1	2,582.1	2,582.1	2,621.2	2,577.3	90,250
December 23, 2025	2,656.7	2,597.2	2,597.2	2,674	2,590.6	45,990
December 22, 2025	2,706.6	2,656.7	2,656.7	2,720	2,642.7	89,219
December 19, 2025	2,601	2,695.8	2,695.8	2,705	2,600.1	84,949
December 18, 2025	2,619	2,616.5	2,616.5	2,626	2,565	34,342
December 17, 2025	2,600	2,620.9	2,620.9	2,636	2,567	53,177
December 16, 2025	2,619	2,610.4	2,610.4	2,620.2	2,576	39,780
December 15, 2025	2,638	2,620.7	2,620.7	2,640	2,570	57,196
December 12, 2025	2,564.9	2,640.7	2,640.7	2,654	2,551.8	59,608
December 11, 2025	2,579.7	2,559.7	2,559.7	2,584.4	2,553.9	30,831
December 10, 2025	2,624.6	2,568.6	2,568.6	2,644.5	2,561.3	21,327
December 09, 2025	2,643.9	2,624.5	2,624.5	2,658.7	2,566.3	47,069
December 08, 2025	2,649.9	2,659.2	2,659.2	2,715.4	2,602.8	107,872
December 05, 2025	2,630	2,659	2,659	2,669.9	2,618	73,977
December 04, 2025	2,680	2,651.6	2,651.6	2,680	2,633	45,233
December 03, 2025	2,680	2,668.5	2,668.5	2,685	2,623	45,870
December 02, 2025	2,675.6	2,660.7	2,660.7	2,700	2,645.1	55,341
December 01, 2025	2,674.4	2,689.6	2,689.6	2,750	2,652.6	149,854
November 28, 2025	2,678.1	2,643.6	2,643.6	2,684.6	2,635	37,432
November 27, 2025	2,695.1	2,678.1	2,678.1	2,695.1	2,654.4	34,982

Endurance Technologies Limited (ENDURANCE.NS) NSE