Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,899

(-2.56%)

Aug 14, 2026|09:27:16 PM

Invest wise with Expert advice

From Date

15/07/2026

To Date

15/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Jul-2026	2,700	2,765	2,666	2,746.2	23,297	85,15,46,885.8	2,26,758
16-Jul-2026	2,760	2,799	2,735	2,763.5	26,680	84,35,55,366.8	1,87,513
17-Jul-2026	2,760	2,763.7	2,685.1	2,733	12,080	21,98,69,449.6	42,161
20-Jul-2026	2,733	2,757.3	2,714.8	2,741.5	12,769	16,97,67,419.9	36,829
21-Jul-2026	2,741.5	2,764.1	2,720.1	2,752	11,298	15,29,64,902.4	33,835
22-Jul-2026	2,762	2,765	2,695.4	2,738.2	13,196	22,84,46,179.2	43,762
23-Jul-2026	2,738.1	2,747.6	2,692.5	2,720.3	15,260	29,99,80,255.7	76,393
24-Jul-2026	2,688	2,688	2,548.6	2,634	49,189	96,37,71,953.3	1,80,282
27-Jul-2026	2,626.7	2,740.1	2,616	2,732.8	11,502	16,49,92,155.9	33,064
28-Jul-2026	2,732.8	2,732.8	2,680	2,707.1	21,079	18,33,97,093.8	41,529
29-Jul-2026	2,735	2,794	2,712.8	2,783.3	16,576	31,32,27,202	67,832
30-Jul-2026	2,785.1	2,827.2	2,755	2,804.3	27,160	57,19,00,586.7	1,02,277
31-Jul-2026	2,810	2,835	2,746	2,758.3	26,368	46,00,73,409.1	92,373
03-Aug-2026	2,771.9	2,835.3	2,731.4	2,787.6	16,447	35,39,60,451.4	75,600
04-Aug-2026	2,764.1	2,878	2,750.2	2,838.7	24,444	68,26,90,890.5	1,32,048
05-Aug-2026	2,860	2,904.1	2,846	2,893.4	19,631	44,72,87,545.8	71,081
06-Aug-2026	2,879	2,959.9	2,851.1	2,877.7	21,015	41,75,17,429.9	75,062
07-Aug-2026	2,879	2,929	2,871.2	2,904.5	13,318	23,49,21,806.8	46,447
10-Aug-2026	2,924.8	2,984	2,919.1	2,969	30,512	60,31,19,382.5	1,26,992
11-Aug-2026	2,969	3,022	2,950.2	2,987.8	20,355	64,81,10,819.4	1,48,165
12-Aug-2026	3,006	3,029	2,984.2	3,019.7	17,169	41,89,57,660.4	79,946
13-Aug-2026	3,038	3,043	2,950	2,975.3	17,089	43,16,80,024.6	73,696