Endurance Technologies Ltd. ENDURANCE
NSE · India · Producer Manufacturing
INR 2,601.40-55.10 (-2.07%)
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 2,656.50 | +0.06% | INR 2,665.00 | INR 2,747.90 | INR 2,621.10 | 137.64K |
| 2026-09-29 | INR 2,654.80 | -1.69% | INR 2,699.00 | INR 2,714.20 | INR 2,637.00 | 68.03K |
| 2026-09-28 | INR 2,700.40 | +2.06% | INR 2,646.00 | INR 2,715.00 | INR 2,606.50 | 83.17K |
| 2026-09-25 | INR 2,645.90 | -0.65% | INR 2,678.40 | INR 2,678.40 | INR 2,617.00 |
| 108.76K |
| 2026-09-24 | INR 2,663.20 | -0.24% | INR 2,645.00 | INR 2,698.90 | INR 2,636.00 | 92.16K |
| 2026-09-23 | INR 2,669.60 | -0.89% | INR 2,698.00 | INR 2,745.60 | INR 2,656.90 | 57.59K |
| 2026-09-22 | INR 2,693.70 | -2.27% | INR 2,756.40 | INR 2,764.60 | INR 2,687.80 | 47.44K |
| 2026-09-21 | INR 2,756.40 | +0.89% | INR 2,745.00 | INR 2,780.00 | INR 2,702.70 | 90.30K |
| 2026-09-18 | INR 2,732.00 | +1.53% | INR 2,680.80 | INR 2,743.60 | INR 2,680.80 | 88.70K |
| 2026-09-17 | INR 2,690.80 | +2.37% | INR 2,639.90 | INR 2,706.60 | INR 2,628.50 | 194.23K |
| 2026-09-16 | INR 2,628.40 | +0.53% | INR 2,625.00 | INR 2,659.00 | INR 2,582.00 | 72.28K |
| 2026-09-15 | INR 2,614.60 | -2.90% | INR 2,692.60 | INR 2,710.00 | INR 2,609.80 | 45.52K |
| 2026-09-14 | INR 2,692.60 | 0.00% | INR 2,692.60 | INR 2,692.60 | INR 2,692.60 | 0 |
| 2026-09-11 | INR 2,692.60 | -0.86% | INR 2,700.00 | INR 2,733.30 | INR 2,678.00 | 56.13K |
| 2026-09-10 | INR 2,715.90 | -1.44% | INR 2,743.50 | INR 2,762.20 | INR 2,691.00 | 119.09K |
| 2026-09-09 | INR 2,755.70 | +0.75% | INR 2,738.00 | INR 2,823.00 | INR 2,722.90 | 117.17K |
| 2026-09-08 | INR 2,735.30 | -1.01% | INR 2,770.00 | INR 2,784.30 | INR 2,702.00 | 81.56K |
| 2026-09-07 | INR 2,763.20 | -0.70% | INR 2,782.80 | INR 2,798.90 | INR 2,745.10 | 53.03K |
| 2026-09-04 | INR 2,782.80 | +1.02% | INR 2,757.00 | INR 2,795.00 | INR 2,736.60 | 50.29K |
| 2026-09-03 | INR 2,754.70 | -0.04% | INR 2,760.00 | INR 2,811.00 | INR 2,735.80 | 98.91K |
| 2026-09-02 | INR 2,755.90 | -3.02% | INR 2,840.00 | INR 2,841.30 | INR 2,735.00 | 143.32K |
| 2026-09-01 | INR 2,841.70 | -1.03% | INR 2,888.00 | INR 2,905.80 | INR 2,829.30 | 42.74K |
| 2026-08-31 | INR 2,871.20 | -1.98% | INR 2,929.00 | INR 2,943.80 | INR 2,860.00 | 113.42K |
| 2026-08-28 | INR 2,929.20 | -0.53% | INR 2,945.80 | INR 2,985.00 | INR 2,913.60 | 119.63K |
| 2026-08-27 | INR 2,944.80 | -1.38% | INR 2,990.00 | INR 2,990.00 | INR 2,935.00 | 62.22K |
| 2026-08-26 | INR 2,986.00 | -0.05% | INR 3,019.60 | INR 3,019.70 | INR 2,975.00 | 55.54K |
| 2026-08-25 | INR 2,987.50 | -0.02% | INR 3,010.00 | INR 3,015.00 | INR 2,978.00 | 115.51K |
| 2026-08-24 | INR 2,988.20 | -1.36% | INR 3,043.90 | INR 3,059.00 | INR 2,981.00 | 152.69K |
| 2026-08-21 | INR 3,029.50 | +0.93% | INR 3,001.70 | INR 3,072.00 | INR 2,971.00 | 271.31K |
| 2026-08-20 | INR 3,001.70 | +0.44% | INR 2,992.00 | INR 3,025.00 | INR 2,976.40 | 143.44K |
| 2026-08-19 | INR 2,988.60 | -0.98% | INR 3,034.80 | INR 3,034.80 | INR 2,979.00 | 138.86K |
| 2026-08-18 | INR 3,018.30 | +1.35% | INR 2,987.30 | INR 3,036.30 | INR 2,969.00 | 130.42K |
| 2026-08-17 | INR 2,978.20 | +2.73% | INR 2,900.40 | INR 3,040.00 | INR 2,897.50 | 292.02K |
| 2026-08-14 | INR 2,899.00 | -2.56% | INR 2,920.00 | INR 2,985.50 | INR 2,878.00 | 204.87K |
| 2026-08-13 | INR 2,975.30 | -1.47% | INR 3,038.00 | INR 3,043.00 | INR 2,950.00 | 143.77K |
| 2026-08-12 | INR 3,019.70 | +1.07% | INR 3,006.00 | INR 3,029.00 | INR 2,984.20 | 139.38K |
| 2026-08-11 | INR 2,987.80 | +0.63% | INR 2,969.00 | INR 3,022.00 | INR 2,950.20 | 216.59K |
| 2026-08-10 | INR 2,969.00 | +2.22% | INR 2,924.80 | INR 2,984.00 | INR 2,919.10 | 203.42K |
| 2026-08-07 | INR 2,904.50 | +0.93% | INR 2,879.00 | INR 2,929.00 | INR 2,871.20 | 80.76K |
| 2026-08-06 | INR 2,877.70 | -0.54% | INR 2,879.00 | INR 2,959.90 | INR 2,851.10 | 143.19K |
| 2026-08-05 | INR 2,893.40 | +1.93% | INR 2,860.00 | INR 2,904.10 | INR 2,846.00 | 155.12K |
| 2026-08-04 | INR 2,838.70 | +1.83% | INR 2,764.10 | INR 2,878.00 | INR 2,750.20 | 239.75K |
| 2026-08-03 | INR 2,787.60 | +1.06% | INR 2,771.90 | INR 2,835.30 | INR 2,731.40 | 125.97K |
| 2026-07-31 | INR 2,758.30 | -1.64% | INR 2,810.00 | INR 2,835.00 | INR 2,746.00 | 165.16K |
| 2026-07-30 | INR 2,804.30 | +0.75% | INR 2,785.10 | INR 2,827.20 | INR 2,755.00 | 203.72K |
| 2026-07-29 | INR 2,783.30 | +2.81% | INR 2,735.00 | INR 2,794.00 | INR 2,712.80 | 113.24K |
| 2026-07-28 | INR 2,707.10 | -0.94% | INR 2,732.80 | INR 2,732.80 | INR 2,680.00 | 67.72K |
| 2026-07-27 | INR 2,732.80 | +3.75% | INR 2,626.70 | INR 2,740.10 | INR 2,616.00 | 60.91K |
| 2026-07-24 | INR 2,634.00 | -3.17% | INR 2,688.00 | INR 2,688.00 | INR 2,548.60 | 369.87K |
| 2026-07-23 | INR 2,720.30 | -0.65% | INR 2,738.10 | INR 2,747.60 | INR 2,692.50 | 110.11K |
| 2026-07-22 | INR 2,738.20 | -0.50% | INR 2,762.00 | INR 2,765.00 | INR 2,695.40 | 83.72K |
| 2026-07-21 | INR 2,752.00 | +0.38% | INR 2,741.50 | INR 2,764.10 | INR 2,720.10 | 55.67K |
| 2026-07-20 | INR 2,741.50 | +0.31% | INR 2,733.00 | INR 2,757.30 | INR 2,714.80 | 62.00K |
| 2026-07-17 | INR 2,733.00 | -1.10% | INR 2,760.00 | INR 2,763.70 | INR 2,685.10 | 80.69K |
| 2026-07-16 | INR 2,763.50 | +0.63% | INR 2,760.00 | INR 2,799.00 | INR 2,735.00 | 304.92K |
| 2026-07-15 | INR 2,746.20 | +2.43% | INR 2,700.00 | INR 2,765.00 | INR 2,666.00 | 313.71K |
| 2026-07-14 | INR 2,681.10 | -0.63% | INR 2,671.00 | INR 2,690.00 | INR 2,621.00 | 105.88K |
| 2026-07-13 | INR 2,698.20 | +0.44% | INR 2,667.20 | INR 2,718.00 | INR 2,633.00 | 95.61K |
| 2026-07-10 | INR 2,686.40 | -0.75% | INR 2,730.00 | INR 2,739.00 | INR 2,666.50 | 187.26K |
| 2026-07-09 | INR 2,706.80 | +1.39% | INR 2,660.00 | INR 2,733.70 | INR 2,651.10 | 117.90K |
| 2026-07-08 | INR 2,669.70 | +0.06% | INR 2,660.00 | INR 2,745.00 | INR 2,635.40 | 150.45K |
| 2026-07-07 | INR 2,668.00 | +0.75% | INR 2,670.00 | INR 2,684.20 | INR 2,645.30 | 51.22K |
| 2026-07-06 | INR 2,648.10 | +0.28% | INR 2,664.10 | INR 2,673.00 | INR 2,609.90 | 168.37K |
| 2026-07-03 | INR 2,640.80 | -0.83% | INR 2,672.00 | INR 2,676.60 | INR 2,613.10 | 50.32K |
| 2026-07-02 | INR 2,663.00 | +2.69% | INR 2,598.90 | INR 2,673.90 | INR 2,561.00 | 101.89K |
| 2026-07-01 | INR 2,593.30 | -3.00% | INR 2,673.60 | INR 2,688.30 | INR 2,583.70 | 100.21K |
| 2026-06-30 | INR 2,673.60 | +0.39% | INR 2,665.90 | INR 2,680.70 | INR 2,590.90 | 111.85K |
| 2026-06-29 | INR 2,663.20 | -1.33% | INR 2,699.80 | INR 2,719.10 | INR 2,650.70 | 108.44K |
| 2026-06-26 | INR 2,699.20 | 0.00% | INR 2,699.20 | INR 2,699.20 | INR 2,699.20 | 0 |
| 2026-06-25 | INR 2,699.20 | -0.42% | INR 2,730.00 | INR 2,789.00 | INR 2,688.10 | 228.45K |
| 2026-06-24 | INR 2,710.60 | +0.98% | INR 2,695.00 | INR 2,714.00 | INR 2,667.40 | 130.94K |
| 2026-06-23 | INR 2,684.20 | +0.05% | INR 2,700.00 | INR 2,700.80 | INR 2,651.10 | 123.25K |
| 2026-06-22 | INR 2,682.90 | +2.31% | INR 2,630.90 | INR 2,718.90 | INR 2,622.40 | 211.95K |
| 2026-06-19 | INR 2,622.40 | -0.03% | INR 2,620.10 | INR 2,632.50 | INR 2,583.20 | 79.75K |
| 2026-06-18 | INR 2,623.30 | +1.50% | INR 2,620.00 | INR 2,649.90 | INR 2,606.20 | 76.49K |
| 2026-06-17 | INR 2,584.60 | -1.19% | INR 2,601.70 | INR 2,618.90 | INR 2,560.10 | 42.52K |
| 2026-06-16 | INR 2,615.70 | -0.02% | INR 2,626.40 | INR 2,674.00 | INR 2,585.00 | 151.91K |
| 2026-06-15 | INR 2,616.30 | +4.54% | INR 2,547.90 | INR 2,648.00 | INR 2,531.00 | 94.06K |
| 2026-06-12 | INR 2,502.60 | +0.90% | INR 2,495.00 | INR 2,548.80 | INR 2,471.10 | 306.11K |
| 2026-06-11 | INR 2,480.20 | -0.89% | INR 2,490.00 | INR 2,533.90 | INR 2,472.00 | 53.05K |
| 2026-06-10 | INR 2,502.50 | -0.62% | INR 2,520.00 | INR 2,547.50 | INR 2,478.60 | 232.11K |
| 2026-06-09 | INR 2,518.00 | +0.18% | INR 2,501.00 | INR 2,535.90 | INR 2,485.00 | 148.02K |
| 2026-06-08 | INR 2,513.50 | -1.64% | INR 2,525.00 | INR 2,541.90 | INR 2,471.00 | 93.06K |
| 2026-06-05 | INR 2,555.30 | -0.66% | INR 2,587.00 | INR 2,607.00 | INR 2,538.00 | 44.27K |
| 2026-06-04 | INR 2,572.40 | -2.39% | INR 2,618.00 | INR 2,632.20 | INR 2,561.00 | 100.41K |
| 2026-06-03 | INR 2,635.40 | -1.93% | INR 2,700.00 | INR 2,700.00 | INR 2,601.00 | 74.64K |
| 2026-06-02 | INR 2,687.40 | -1.64% | INR 2,720.00 | INR 2,722.90 | INR 2,670.00 | 64.81K |
| 2026-06-01 | INR 2,732.20 | +0.35% | INR 2,739.80 | INR 2,823.00 | INR 2,714.60 | 134.54K |
| 2026-05-29 | INR 2,722.60 | -0.98% | INR 2,751.90 | INR 2,758.60 | INR 2,715.00 | 110.74K |
| 2026-05-28 | INR 2,749.50 | 0.00% | INR 2,749.50 | INR 2,749.50 | INR 2,749.50 | 0 |