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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,695	2,683.4	2,683.4	2,701.7	2,661.9	41,386
November 25, 2025	2,692.8	2,695.2	2,695.2	2,705.1	2,641	30,416
November 24, 2025	2,708.4	2,671.9	2,671.9	2,727.6	2,641.8	89,424
November 21, 2025	2,745.4	2,708.4	2,708.4	2,759.8	2,694	65,971
November 19, 2025	2,625.1	2,736.7	2,736.7	2,750	2,616.1	348,484
November 18, 2025	2,685.2	2,615.1	2,615.1	2,685.2	2,601	119,965
November 17, 2025	2,700.4	2,686.5	2,686.5	2,713	2,671.5	78,010
November 14, 2025	2,700	2,686.2	2,686.2	2,712.7	2,650	178,629
November 13, 2025	2,920	2,691.7	2,691.7	2,934.4	2,660	819,169
November 12, 2025	2,803.7	2,916.6	2,916.6	2,923	2,803	143,798
November 11, 2025	2,845	2,802.6	2,802.6	2,845	2,790	45,571
November 10, 2025	2,845.2	2,828.5	2,828.5	2,872.2	2,813	35,988
November 07, 2025	2,830	2,855.9	2,855.9	2,907.2	2,755.7	81,742
November 06, 2025	2,907	2,833.6	2,833.6	2,910	2,820.1	38,091
November 04, 2025	2,868	2,902	2,902	2,916	2,828	125,954
November 03, 2025	2,833	2,866.5	2,866.5	2,890.8	2,806.5	154,165
October 31, 2025	2,852.3	2,838.6	2,838.6	2,905	2,832.7	73,968
October 30, 2025	2,845.1	2,852.2	2,852.2	2,894.2	2,830.5	75,007
October 29, 2025	2,947.9	2,840.2	2,840.2	2,947.9	2,812	171,994
October 28, 2025	2,922	2,926.2	2,926.2	2,985	2,903	89,239
October 27, 2025	2,911.4	2,922	2,922	2,944	2,903.7	80,427
October 24, 2025	2,979.6	2,906.9	2,906.9	2,979.6	2,896.7	65,665
October 23, 2025	2,986.3	2,957.4	2,957.4	2,986.3	2,915	98,822
October 21, 2025	2,990	2,948.7	2,948.7	2,990	2,929	11,132
October 20, 2025	2,907.9	2,965.7	2,965.7	2,985	2,907.9	93,370
October 17, 2025	2,951.6	2,906.6	2,906.6	2,968.2	2,882.5	160,367
October 16, 2025	2,844.9	2,932.5	2,932.5	2,957.8	2,817.7	351,347
October 15, 2025	2,765	2,826.7	2,826.7	2,836.3	2,742.6	144,011
October 14, 2025	2,858.4	2,776.4	2,776.4	2,860.1	2,762	115,378
October 13, 2025	2,890	2,851.4	2,851.4	2,912.9	2,835.5	136,585
October 10, 2025	2,923	2,888.8	2,888.8	2,934.3	2,870.1	84,807
October 09, 2025	2,943.8	2,939.4	2,939.4	2,950.1	2,883.4	118,823
October 08, 2025	2,951	2,921.1	2,921.1	2,983	2,904.9	134,767
October 07, 2025	2,875.5	2,951	2,951	3,011	2,873.6	317,429
October 06, 2025	2,899	2,872.9	2,872.9	2,899	2,855.4	103,865
October 03, 2025	2,821	2,893.4	2,893.4	2,903.5	2,758	206,539
October 01, 2025	2,742	2,812.6	2,812.6	2,825.4	2,717.1	132,633
September 30, 2025	2,735.5	2,745.4	2,745.4	2,764	2,679.9	258,113
September 29, 2025	2,740	2,735.5	2,735.5	2,812	2,695.3	206,808
September 26, 2025	2,715.9	2,730.3	2,730.3	2,813.4	2,675	329,760
September 25, 2025	2,789	2,715	2,715	2,801.5	2,704.8	180,433
September 24, 2025	2,859.9	2,789	2,789	2,870.2	2,777.7	103,234
September 23, 2025	2,841.6	2,850.6	2,850.6	2,928	2,841	89,535
September 22, 2025	2,860	2,855.8	2,855.8	2,905	2,815	190,133
September 19, 2025	2,911.9	2,879.5	2,879.5	2,934.8	2,870.9	148,762
September 18, 2025	2,890	2,911.8	2,911.8	2,922.3	2,855	89,378
September 17, 2025	2,933	2,880.5	2,880.5	2,948	2,867.5	79,700
September 16, 2025	2,874.9	2,922.2	2,922.2	2,963.2	2,827.3	313,843
September 15, 2025	2,859	2,863.7	2,863.7	2,895.6	2,837.8	74,856
September 12, 2025	2,926.1	2,867	2,867	2,929.2	2,853	77,900
September 11, 2025	3,044	2,925.7	2,925.7	3,050	2,914.2	134,747
September 10, 2025	3,005	3,041.2	3,041.2	3,050	2,968	193,783
September 09, 2025	3,010	2,981.2	2,981.2	3,079.9	2,970	198,371
September 08, 2025	2,972	3,005.2	3,005.2	3,052.8	2,929.1	225,075

Endurance Technologies Limited (ENDURANCE.NS) NSE