E2E Networks Ltd E2E
NSE · India · Technology Services
INR 648.00-2.50 (-0.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 650.50 | -0.20% | INR 655.05 | INR 679.00 | INR 636.20 | 479.81K |
| 2026-09-29 | INR 651.80 | +4.14% | INR 619.55 | INR 657.15 | INR 602.15 | 851.17K |
| 2026-09-28 | INR 625.90 | -4.03% | INR 650.00 | INR 650.00 | INR 622.25 | 462.18K |
| 2026-09-25 | INR 652.15 | +0.84% | INR 652.00 | INR 666.00 | INR 626.30 | 467.74K |
| 2026-09-24 | INR 646.70 | +1.82% | INR 620.00 | INR 666.90 | INR 615.00 | 1.06M |
| 2026-09-23 | INR 635.15 | +4.99% | INR 612.30 | INR 635.15 | INR 609.00 | 1.18M |
| 2026-09-22 | INR 604.95 | +2.04% | INR 599.00 | INR 606.00 | INR 595.00 | 343.80K |
| 2026-09-21 | INR 592.85 | -2.44% | INR 606.00 | INR 614.00 | INR 587.00 | 336.27K |
| 2026-09-18 | INR 607.65 | +0.54% | INR 607.05 | INR 620.00 | INR 599.00 | 595.97K |
| 2026-09-17 | INR 604.40 | +0.78% | INR 598.00 | INR 614.80 | INR 581.00 | 463.58K |
| 2026-09-16 | INR 599.75 | +3.43% | INR 565.00 | INR 608.80 | INR 550.90 | 1.08M |
| 2026-09-15 | INR 579.85 | -5.00% | INR 593.80 | INR 610.35 | INR 579.85 | 635.87K |
| 2026-09-14 | INR 610.35 | 0.00% | INR 610.35 | INR 610.35 | INR 610.35 | 0 |
| 2026-09-11 | INR 610.35 | +0.73% | INR 604.00 | INR 620.00 | INR 595.00 | 660.25K |
| 2026-09-10 | INR 605.90 | +0.23% | INR 604.50 | INR 616.00 | INR 598.00 | 426.90K |
| 2026-09-09 | INR 604.50 | -2.12% | INR 627.00 | INR 627.00 | INR 600.00 | 796.07K |
| 2026-09-08 | INR 617.60 | -2.00% | INR 618.75 | INR 627.70 | INR 601.00 | 909.32K |
| 2026-09-07 | INR 630.20 | +4.76% | INR 610.00 | INR 631.60 | INR 610.00 | 1.25M |
| 2026-09-04 | INR 601.55 | +1.49% | INR 573.10 | INR 615.00 | INR 573.10 | 631.97K |
| 2026-09-03 | INR 592.70 | -2.59% | INR 605.00 | INR 616.00 | INR 590.00 | 473.25K |
| 2026-09-02 | INR 608.45 | -2.01% | INR 614.00 | INR 619.00 | INR 590.25 | 626.32K |
| 2026-09-01 | INR 620.90 | +0.35% | INR 649.65 | INR 649.65 | INR 611.00 | 1.60M |
| 2026-08-31 | INR 618.75 | +0.38% | INR 612.05 | INR 624.95 | INR 600.00 | 310.12K |
| 2026-08-28 | INR 616.40 | -0.28% | INR 632.00 | INR 634.90 | INR 599.00 | 304.25K |
| 2026-08-27 | INR 618.10 | +0.82% | INR 625.50 | INR 635.00 | INR 612.80 | 426.79K |
| 2026-08-26 | INR 613.05 | +2.80% | INR 600.00 | INR 619.00 | INR 591.20 | 462.87K |
| 2026-08-25 | INR 596.35 | -2.70% | INR 605.00 | INR 606.90 | INR 587.25 | 522.12K |
| 2026-08-24 | INR 612.90 | -1.40% | INR 630.00 | INR 632.00 | INR 595.50 | 762.70K |
| 2026-08-21 | INR 621.60 | -0.36% | INR 625.00 | INR 635.00 | INR 612.00 | 461.72K |
| 2026-08-20 | INR 623.85 | -1.19% | INR 613.00 | INR 650.00 | INR 601.30 | 861.72K |
| 2026-08-19 | INR 631.35 | -5.00% | INR 636.80 | INR 655.00 | INR 631.35 | 860.29K |
| 2026-08-18 | INR 664.55 | -3.15% | INR 672.00 | INR 686.95 | INR 656.00 | 890.45K |
| 2026-08-17 | INR 686.15 | +2.91% | INR 698.00 | INR 698.00 | INR 646.75 | 1.18M |
| 2026-08-14 | INR 666.75 | +5.00% | INR 641.05 | INR 666.75 | INR 636.00 | 1.17M |
| 2026-08-13 | INR 635.00 | +0.57% | INR 629.65 | INR 649.00 | INR 619.00 | 629.03K |
| 2026-08-12 | INR 631.40 | +0.64% | INR 630.55 | INR 657.40 | INR 602.20 | 1.12M |
| 2026-08-11 | INR 627.40 | +4.08% | INR 580.00 | INR 631.60 | INR 580.00 | 863.15K |
| 2026-08-10 | INR 602.80 | +4.75% | INR 572.00 | INR 604.20 | INR 551.35 | 3.38M |
| 2026-08-07 | INR 575.45 | -4.99% | INR 593.00 | INR 617.45 | INR 575.45 | 2.11M |
| 2026-08-06 | INR 605.70 | +1.18% | INR 594.35 | INR 627.70 | INR 580.50 | 3.03M |
| 2026-08-05 | INR 598.65 | +5.00% | INR 574.00 | INR 598.65 | INR 562.50 | 2.62M |
| 2026-08-04 | INR 570.15 | +5.00% | INR 552.00 | INR 570.15 | INR 551.60 | 2.97M |
| 2026-08-03 | INR 543.00 | +5.00% | INR 536.35 | INR 543.00 | INR 526.90 | 539.52K |
| 2026-07-31 | INR 517.15 | +4.99% | INR 517.15 | INR 517.15 | INR 510.10 | 217.32K |
| 2026-07-30 | INR 492.55 | +0.22% | INR 495.00 | INR 499.75 | INR 472.90 | 1.79M |
| 2026-07-29 | INR 491.45 | -4.65% | INR 507.00 | INR 529.90 | INR 489.65 | 5.20M |
| 2026-07-28 | INR 515.40 | -5.00% | INR 560.00 | INR 567.80 | INR 515.40 | 5.89M |
| 2026-07-27 | INR 542.50 | +4.99% | INR 534.00 | INR 542.50 | INR 534.00 | 429.56K |
| 2026-07-24 | INR 516.70 | +5.00% | INR 509.00 | INR 516.70 | INR 492.10 | 7.14M |
| 2026-07-23 | INR 492.10 | +4.99% | INR 492.10 | INR 492.10 | INR 492.10 | 114.31K |
| 2026-07-22 | INR 468.70 | +5.00% | INR 468.70 | INR 468.70 | INR 468.70 | 121.64K |
| 2026-07-21 | INR 446.40 | +5.00% | INR 433.70 | INR 446.40 | INR 430.35 | 2.76M |
| 2026-07-20 | INR 425.15 | +4.99% | INR 400.00 | INR 425.15 | INR 399.20 | 2.52M |
| 2026-07-17 | INR 404.95 | -4.38% | INR 420.05 | INR 442.00 | INR 402.35 | 2.41M |
| 2026-07-16 | INR 423.50 | +3.07% | INR 416.95 | INR 426.90 | INR 400.45 | 1.84M |
| 2026-07-15 | INR 410.90 | +4.13% | INR 397.90 | INR 414.30 | INR 397.55 | 2.15M |
| 2026-07-14 | INR 394.60 | +1.98% | INR 386.95 | INR 405.00 | INR 380.00 | 1.17M |
| 2026-07-13 | INR 386.95 | -2.75% | INR 392.35 | INR 397.45 | INR 384.15 | 751.83K |
| 2026-07-10 | INR 397.90 | +0.05% | INR 405.00 | INR 414.00 | INR 394.35 | 1.07M |
| 2026-07-09 | INR 397.70 | +4.99% | INR 378.85 | INR 397.70 | INR 377.60 | 1.39M |
| 2026-07-08 | INR 378.80 | +2.02% | INR 371.30 | INR 389.00 | INR 366.00 | 1.70M |
| 2026-07-07 | INR 371.30 | -2.72% | INR 384.00 | INR 386.65 | INR 369.05 | 688.16K |
| 2026-07-06 | INR 381.70 | -0.08% | INR 383.60 | INR 391.95 | INR 374.00 | 1.09M |
| 2026-07-03 | INR 382.00 | -1.60% | INR 388.20 | INR 396.10 | INR 377.00 | 1.73M |
| 2026-07-02 | INR 388.20 | -3.60% | INR 402.80 | INR 406.90 | INR 383.20 | 1.41M |
| 2026-07-01 | INR 402.70 | +1.61% | INR 398.45 | INR 410.95 | INR 397.00 | 898.11K |
| 2026-06-30 | INR 396.30 | +0.23% | INR 398.00 | INR 410.40 | INR 391.90 | 986.29K |
| 2026-06-29 | INR 395.40 | -4.10% | INR 414.00 | INR 415.00 | INR 391.70 | 1.55M |
| 2026-06-26 | INR 412.30 | 0.00% | INR 412.30 | INR 412.30 | INR 412.30 | 0 |
| 2026-06-25 | INR 412.30 | -1.41% | INR 432.00 | INR 433.40 | INR 410.30 | 1.44M |
| 2026-06-24 | INR 418.20 | -3.42% | INR 433.00 | INR 448.80 | INR 412.30 | 1.67M |
| 2026-06-23 | INR 433.00 | -3.15% | INR 455.00 | INR 469.40 | INR 424.80 | 4.13M |
| 2026-06-22 | INR 447.10 | +4.98% | INR 437.00 | INR 447.10 | INR 424.20 | 3.01M |
| 2026-06-19 | INR 425.90 | +4.98% | INR 419.00 | INR 425.90 | INR 415.00 | 558.94K |
| 2026-06-18 | INR 405.70 | +4.99% | INR 390.00 | INR 405.70 | INR 388.40 | 2.39M |
| 2026-06-17 | INR 386.40 | +1.02% | INR 386.90 | INR 398.90 | INR 381.90 | 1.24M |
| 2026-06-16 | INR 382.50 | +2.30% | INR 379.40 | INR 389.00 | INR 373.40 | 1.39M |
| 2026-06-15 | INR 373.90 | -3.23% | INR 395.00 | INR 405.70 | INR 371.00 | 4.30M |
| 2026-06-12 | INR 386.40 | +4.72% | INR 374.00 | INR 387.40 | INR 361.20 | 6.23M |
| 2026-06-11 | INR 369.00 | -4.99% | INR 369.00 | INR 369.00 | INR 369.00 | 220.31K |
| 2026-06-10 | INR 388.40 | -4.99% | INR 402.20 | INR 408.00 | INR 388.40 | 1.75M |
| 2026-06-09 | INR 408.80 | -5.00% | INR 408.80 | INR 425.90 | INR 408.80 | 3.49M |
| 2026-06-08 | INR 430.30 | -4.99% | INR 441.00 | INR 444.80 | INR 430.30 | 2.47M |
| 2026-06-05 | INR 452.90 | +4.99% | INR 452.90 | INR 452.90 | INR 452.90 | 83.75K |
| 2026-06-04 | INR 431.36 | +5.00% | INR 399.00 | INR 431.36 | INR 393.00 | 2.15M |
| 2026-06-03 | INR 410.82 | -5.00% | INR 447.00 | INR 453.80 | INR 410.82 | 4.51M |
| 2026-06-02 | INR 432.44 | +5.00% | INR 428.00 | INR 432.44 | INR 416.48 | 2.05M |
| 2026-06-01 | INR 411.85 | +5.00% | INR 410.00 | INR 411.85 | INR 402.27 | 2.49M |
| 2026-05-29 | INR 392.24 | -0.73% | INR 397.01 | INR 407.00 | INR 381.31 | 3.14M |
| 2026-05-28 | INR 395.14 | 0.00% | INR 395.14 | INR 395.14 | INR 395.14 | 0 |