Advertisement
U.S. markets close in 4 hours 30 minutes

Endurance Technologies Limited (ENDURANCE.NS)

NSE - NSE Real Time Price. Currency in INR
2,404.50+4.55 (+0.19%)
At close: 03:30PM IST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20242,412.602,415.002,364.602,404.502,404.5060,870
Nov 25, 20242,374.502,491.452,374.452,399.952,399.95386,152
Nov 22, 20242,345.502,390.002,340.052,362.102,362.1052,370
Nov 21, 20242,349.002,385.302,332.452,351.102,351.1037,625
Nov 19, 20242,350.002,403.802,337.802,356.802,356.8040,248
Nov 18, 20242,376.502,395.902,341.502,360.402,360.4028,975
Nov 14, 20242,384.352,450.902,360.002,375.302,375.3048,443
Nov 13, 20242,450.002,455.602,371.002,398.252,398.25267,566
Nov 12, 20242,532.202,535.102,455.002,468.202,468.20147,893
Nov 11, 20242,426.902,648.002,426.002,517.502,517.50722,125
Nov 08, 20242,455.802,476.302,397.602,426.702,426.70119,573
Nov 07, 20242,400.002,533.202,400.002,425.152,425.15490,078
Nov 06, 20242,394.202,418.902,351.002,380.402,380.40201,573
Nov 05, 20242,399.202,419.452,383.502,394.202,394.2075,667
Nov 04, 20242,400.002,429.302,365.002,391.502,391.5041,970
Nov 01, 20242,374.602,409.552,368.552,405.652,405.653,208
Oct 31, 20242,325.002,444.852,325.002,374.652,374.6574,406
Oct 30, 20242,343.052,364.502,320.002,341.452,341.45377,879
Oct 29, 20242,350.402,368.252,320.102,333.852,333.85150,407
Oct 28, 20242,354.502,374.702,315.102,350.402,350.4043,605
Oct 25, 20242,383.002,410.452,352.552,376.102,376.10210,107
Oct 24, 20242,384.302,402.952,358.002,394.952,394.95205,950
Oct 23, 20242,336.402,403.752,320.002,381.952,381.9599,702
Oct 22, 20242,395.752,401.352,340.002,357.802,357.80167,338
Oct 21, 20242,392.152,403.202,353.402,385.902,385.90325,065
Oct 18, 20242,380.002,425.002,325.002,386.152,386.15110,465
Oct 17, 20242,449.002,449.002,331.952,394.352,394.35236,127
Oct 16, 20242,329.002,459.002,310.002,440.002,440.00198,723
Oct 15, 20242,352.102,352.102,305.602,317.552,317.55177,545
Oct 14, 20242,355.702,361.452,325.002,339.802,339.8033,926
Oct 11, 20242,349.902,369.002,328.352,343.352,343.3542,224
Oct 10, 20242,318.552,357.002,290.852,330.452,330.45225,317
Oct 09, 20242,235.902,337.952,230.802,320.002,320.0083,040
Oct 08, 20242,181.502,233.452,158.252,218.052,218.0549,076
Oct 07, 20242,270.002,289.002,165.152,181.502,181.50221,986
Oct 04, 20242,330.102,336.302,250.002,270.552,270.55108,969
Oct 03, 20242,380.102,393.752,327.902,337.152,337.1599,055
Oct 01, 20242,400.802,418.702,380.002,396.052,396.05337,540
Sep 30, 20242,355.002,435.702,355.002,400.752,400.75330,940
Sep 27, 20242,380.002,381.552,343.002,367.102,367.1072,102
Sep 26, 20242,400.002,417.652,361.002,383.602,383.6086,173
Sep 25, 20242,422.002,439.852,351.002,411.552,411.55790,884
Sep 24, 20242,434.902,460.052,420.152,431.202,431.20175,496
Sep 23, 20242,438.052,457.952,393.102,430.302,430.3095,109
Sep 20, 20242,538.702,589.002,418.652,458.452,458.45647,050
Sep 19, 20242,453.602,554.952,401.002,530.002,530.00102,721
Sep 18, 20242,407.802,479.002,394.002,453.602,453.6078,248
Sep 17, 20242,451.302,451.902,378.002,407.802,407.80251,741
Sep 16, 20242,487.952,507.552,428.002,439.102,439.1061,714
Sep 13, 20242,471.152,475.002,435.002,453.902,453.9024,419
Sep 12, 20242,455.002,504.852,438.002,471.152,471.1591,618
Sep 11, 20242,519.002,524.602,435.002,448.702,448.7042,481
Sep 10, 20242,514.452,544.002,472.352,485.802,485.8078,915
Sep 09, 20242,535.752,542.002,476.102,506.202,506.2094,647
Sep 06, 20242,519.152,549.002,504.752,521.702,521.7097,148
Sep 05, 20242,542.002,568.652,503.252,508.352,508.3541,497
Sep 04, 20242,511.002,560.002,487.452,541.552,541.55110,987
Sep 03, 20242,475.852,512.652,470.452,505.052,505.0566,140
Sep 02, 20242,478.902,490.202,424.252,467.702,467.7090,994
Aug 30, 20242,505.652,521.002,450.102,474.052,474.05181,518
Aug 29, 20242,499.702,506.352,469.652,498.802,498.8073,074
Aug 28, 20242,538.002,538.002,471.052,487.252,487.2580,487
Aug 27, 20242,550.002,555.002,494.552,509.052,509.0565,606
Aug 26, 20242,605.002,614.602,525.002,535.002,535.0093,232
Aug 23, 20242,610.002,636.152,554.552,578.852,578.85473,988
Aug 22, 20242,516.002,602.002,514.002,592.702,592.7093,091
Aug 21, 20242,504.002,534.402,448.002,523.702,523.70106,028
Aug 20, 20242,510.252,535.102,442.002,504.852,504.8557,176
Aug 19, 20242,520.052,546.402,450.002,491.002,491.00104,510
Aug 16, 20242,506.302,538.952,485.552,509.652,509.6540,777
Aug 14, 20242,560.002,582.952,472.502,482.502,482.50135,605
Aug 13, 20242,555.052,589.402,513.952,554.102,554.1075,535
Aug 12, 20242,592.002,592.002,529.052,548.652,548.6537,398
Aug 09, 20242,599.002,609.152,561.502,574.052,574.0527,592
Aug 09, 20248.5 Dividend
Aug 08, 20242,527.002,600.002,503.602,587.202,578.7050,864
Aug 07, 20242,487.002,553.602,472.202,535.702,527.3799,383
Aug 06, 20242,457.202,522.002,442.402,480.252,472.1049,122
Aug 05, 20242,517.152,517.152,416.552,433.952,425.95131,840
Aug 02, 20242,548.052,566.002,510.102,540.852,532.5067,827
Aug 01, 20242,623.252,628.102,530.252,569.202,560.76133,521
Jul 31, 20242,598.002,651.002,592.152,600.902,592.35338,684
Jul 30, 20242,578.002,628.852,550.002,597.002,588.47134,007
Jul 29, 20242,571.252,596.302,555.002,563.102,554.6835,054
Jul 26, 20242,575.002,610.002,521.252,541.702,533.3566,801
Jul 25, 20242,548.252,591.852,537.902,561.402,552.9849,221
Jul 24, 20242,543.452,614.802,532.602,550.552,542.1740,687
Jul 23, 20242,591.252,593.252,500.002,542.402,534.0580,296
Jul 22, 20242,552.452,653.002,540.052,570.602,562.1550,649
Jul 19, 20242,671.952,693.252,585.052,602.702,594.15104,013
Jul 18, 20242,589.902,758.002,545.002,668.302,659.53439,076
Jul 16, 20242,609.352,626.802,564.902,577.352,568.8879,536
Jul 15, 20242,614.952,639.752,584.552,589.452,580.9452,394
Jul 12, 20242,613.552,627.952,597.252,606.452,597.8984,728
Jul 11, 20242,688.002,688.002,600.002,613.552,604.9676,062
Jul 10, 20242,694.002,719.952,640.602,654.952,646.23118,367
Jul 09, 20242,681.752,720.652,663.202,681.802,672.9956,007
Jul 08, 20242,761.752,812.452,652.552,681.752,672.94189,079
Jul 05, 20242,755.002,818.302,710.352,727.302,718.34136,732
Jul 04, 20242,775.002,790.002,742.002,749.102,740.0792,557
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...