Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,524.8

(0.45%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	2,085	2,175	2,085	2,150.5	8,518	9,75,55,703.3	17,087
14-May-2025	2,138.8	2,201.9	2,120	2,194.8	9,391	9,01,58,274.1	20,280
15-May-2025	2,175	2,222	2,137.3	2,170.3	14,468	12,47,88,240.9	28,160
16-May-2025	2,210	2,284.8	2,184	2,214.4	41,201	55,86,87,771.9	1,33,443
19-May-2025	2,225	2,285	2,194.8	2,248.8	36,460	29,58,13,233.5	79,972
20-May-2025	2,221	2,262.5	2,191.6	2,215.6	24,236	37,40,12,849.5	1,16,031
21-May-2025	2,193.4	2,409	2,193.4	2,334	84,691	1,60,67,32,968.2	76,985
22-May-2025	2,338.5	2,363.1	2,298	2,319.8	15,670	16,31,06,374.1	28,560
23-May-2025	2,325.6	2,457.8	2,319.1	2,390.8	34,830	57,10,50,799.3	63,003
26-May-2025	2,404.1	2,412.5	2,380	2,395.7	9,242	10,92,32,102.5	21,586
27-May-2025	2,400	2,519.6	2,385	2,448.9	15,852	16,30,30,225.9	38,788
28-May-2025	2,445.5	2,468.5	2,396.7	2,421.6	14,920	13,08,04,885	26,832
29-May-2025	2,441.5	2,465	2,408.3	2,439.2	17,249	18,31,17,566	41,476
30-May-2025	2,455	2,477.7	2,413.3	2,431.8	32,845	28,01,50,127.7	69,992
02-Jun-2025	2,431.8	2,456.7	2,413	2,421.9	10,962	8,96,57,707.3	22,724
03-Jun-2025	2,422	2,499	2,395	2,400.7	34,892	73,66,81,184.1	2,25,455
04-Jun-2025	2,409	2,481.5	2,396	2,453.9	21,159	26,98,84,389.9	56,473
05-Jun-2025	2,460.5	2,574	2,459.9	2,530.3	16,515	35,26,15,272.4	69,317
06-Jun-2025	2,530.9	2,542.3	2,463	2,481.4	8,031	10,55,77,156.1	15,787
09-Jun-2025	2,523.3	2,549.9	2,488.1	2,497.6	10,220	14,80,76,594.3	25,138
10-Jun-2025	2,499.1	2,527.1	2,487.2	2,513.5	7,900	13,40,09,782	34,550
11-Jun-2025	2,515	2,560.1	2,507.4	2,524.8	12,821	18,45,04,264.5	40,556