E2E Networks

E2E Networks Ltd Historical Data

NSEBSE

₹2,433.2

(-1.97%)

Jul 18, 2025|01:29:58 PM

Invest wise with Expert advice

From Date

18/06/2025

To Date

18/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jun-2025	2,590	2,650	2,563.2	2,594.7	4,158	8,53,29,848.6	14,816
19-Jun-2025	2,600	2,600	2,494.6	2,504	7,257	12,97,97,607.5	28,133
20-Jun-2025	2,504	2,544	2,485	2,509.7	5,484	10,70,76,950.4	23,690
23-Jun-2025	2,476	2,555.8	2,475	2,534.8	5,953	9,30,67,733.3	18,637
24-Jun-2025	2,570	2,600	2,527.1	2,563.7	5,465	10,94,09,414.7	19,928
25-Jun-2025	2,560	2,596.5	2,498.5	2,508.5	5,403	9,35,63,589.4	20,786
26-Jun-2025	2,538	2,546.8	2,472	2,492.5	6,718	16,63,51,678.8	39,502
27-Jun-2025	2,490	2,617.1	2,489.9	2,617.1	7,049	34,46,80,360.6	81,852
30-Jun-2025	2,699	2,747.9	2,633.8	2,652	10,720	46,09,83,875.9	85,258
01-Jul-2025	2,666	2,684.8	2,585	2,671.1	6,713	18,94,49,664.5	39,067
02-Jul-2025	2,700	2,714.8	2,582.1	2,594.5	7,557	15,25,47,428.1	28,896
03-Jul-2025	2,615	2,615	2,535	2,543.5	5,852	10,54,22,674.9	22,695
04-Jul-2025	2,560	2,578.8	2,500	2,509.4	5,771	9,34,08,712.9	21,080
07-Jul-2025	2,511.9	2,550	2,474	2,485.5	4,928	7,69,81,483.8	18,969
08-Jul-2025	2,506	2,506	2,450.1	2,472.4	3,697	5,50,62,568.5	12,214
09-Jul-2025	2,500	2,596	2,482	2,550.5	7,804	19,35,09,464.8	41,024
10-Jul-2025	2,577	2,583.8	2,520.1	2,533.7	4,290	6,78,52,584.8	17,003
11-Jul-2025	2,555	2,555	2,500	2,502.6	3,662	4,61,12,652.2	11,373
14-Jul-2025	2,535	2,535	2,423	2,436.5	6,816	8,83,10,373.1	21,694
15-Jul-2025	2,436.5	2,461.8	2,355	2,363.2	10,124	15,27,89,582.3	38,600
16-Jul-2025	2,369	2,394.2	2,331	2,367	7,182	14,39,62,055.1	38,845
17-Jul-2025	2,390	2,485.3	2,340	2,482.2	9,142	24,44,34,103.8	59,827

E2E Networks: Related NEWS

No Record Found

Invest wise with Expert advice