Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,465.2

(1.70%)

Mar 10, 2026|12:49:59 PM

Invest wise with Expert advice

From Date

10/02/2026

To Date

10/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	2,465	2,516	2,442.6	2,505.5	21,836	19,95,82,408.3	44,600
10-Feb-2026	2,522.5	2,545.5	2,484.2	2,519.8	12,237	15,45,00,497.6	32,560
11-Feb-2026	2,520.1	2,627	2,520.1	2,607.1	30,250	39,88,61,390.2	79,412
12-Feb-2026	2,607.1	2,613.3	2,520	2,557.6	24,663	43,04,76,032.5	94,442
13-Feb-2026	2,547.6	2,549	2,470.2	2,484.2	19,515	20,17,28,427.5	41,024
16-Feb-2026	2,489	2,555.1	2,462.4	2,488.5	11,099	16,15,85,960.3	25,773
17-Feb-2026	2,505.1	2,540	2,479.2	2,525.3	9,364	10,15,73,563.3	21,467
18-Feb-2026	2,525.3	2,525.3	2,460	2,477.6	6,796	10,55,88,624.3	19,171
19-Feb-2026	2,486.2	2,492.5	2,427	2,448.8	7,438	15,46,21,509.6	50,185
20-Feb-2026	2,437.3	2,479.9	2,426.4	2,465.2	6,610	11,75,29,607.7	25,126
23-Feb-2026	2,469.8	2,600	2,469.8	2,554.8	22,866	47,31,85,555	55,334
24-Feb-2026	2,547.4	2,701.6	2,518	2,685	34,883	73,79,59,591.5	91,283
25-Feb-2026	2,698.8	2,704.2	2,638.8	2,675.8	18,180	26,69,58,961.2	41,659
26-Feb-2026	2,669.9	2,699.5	2,623.5	2,645.2	16,013	17,44,54,155	27,537
27-Feb-2026	2,645.2	2,698	2,609	2,661.7	13,342	23,01,82,637.8	53,359
02-Mar-2026	2,550	2,671.4	2,550	2,654.1	15,122	21,90,20,993.2	47,169
04-Mar-2026	2,626	2,637.9	2,488	2,505	22,973	27,77,95,830.8	54,097
05-Mar-2026	2,514.8	2,544.8	2,496.2	2,509	10,438	19,29,08,344.3	23,446
06-Mar-2026	2,515	2,520.3	2,441.4	2,451.8	14,814	16,93,75,765.3	34,121
09-Mar-2026	2,435	2,465.4	2,365.3	2,424	16,276	15,41,54,243.1	25,655