Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,624.5

(-1.30%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	2,845.2	2,872.2	2,813	2,828.5	9,726	10,20,30,679.7	21,119
11-Nov-2025	2,845	2,845	2,790	2,802.6	10,622	12,82,58,051.5	28,962
12-Nov-2025	2,803.7	2,923	2,803	2,916.6	20,637	41,36,13,414.6	84,562
13-Nov-2025	2,920	2,934.4	2,660	2,691.7	77,157	2,21,67,96,942.3	3,17,641
14-Nov-2025	2,700	2,712.7	2,650	2,686.2	20,716	47,81,90,439.5	71,217
17-Nov-2025	2,700.4	2,713	2,671.5	2,686.5	13,509	21,05,56,660.4	41,128
18-Nov-2025	2,685.2	2,685.2	2,601	2,615.1	21,173	31,49,64,652.9	61,403
19-Nov-2025	2,625.1	2,750	2,616.1	2,736.7	39,548	94,61,72,590.9	73,720
20-Nov-2025	2,717	2,774	2,673.6	2,752.4	18,112	34,30,62,884.4	51,732
21-Nov-2025	2,745.4	2,759.8	2,694	2,708.4	12,121	17,91,54,479	33,046
24-Nov-2025	2,708.4	2,727.6	2,641.8	2,671.9	16,407	23,95,48,109.7	53,181
25-Nov-2025	2,692.8	2,705.1	2,641	2,695.2	6,235	8,14,47,709.8	9,847
26-Nov-2025	2,695	2,701.7	2,661.9	2,683.4	9,254	11,07,13,929.1	15,773
27-Nov-2025	2,695.1	2,695.1	2,654.4	2,678.1	8,234	9,33,24,117	15,006
28-Nov-2025	2,678.1	2,684.6	2,635	2,643.6	8,537	9,91,22,195.7	18,879
01-Dec-2025	2,674.4	2,750	2,652.6	2,689.6	27,115	40,63,38,641.3	37,899
02-Dec-2025	2,675.6	2,700	2,645.1	2,660.7	11,655	14,74,95,993.3	32,505
03-Dec-2025	2,680	2,685	2,623	2,668.5	8,039	12,14,89,877.6	25,219
04-Dec-2025	2,680	2,680	2,633	2,651.6	10,401	11,98,55,058.3	23,018
05-Dec-2025	2,630	2,669.9	2,618	2,659	11,061	19,62,62,779.7	48,140
08-Dec-2025	2,649.9	2,715.4	2,602.8	2,659.2	17,016	28,55,28,947.3	66,374
09-Dec-2025	2,643.9	2,658.7	2,566.3	2,624.5	11,737	12,27,02,748.3	16,111