Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,622

(0.41%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	2,624.6	2,644.5	2,561.3	2,568.6	5,532	5,53,67,161.3	11,700
11-Dec-2025	2,579.7	2,584.4	2,553.9	2,559.7	9,668	7,91,88,324.6	15,234
12-Dec-2025	2,564.9	2,654	2,551.8	2,640.7	12,291	15,49,44,608.4	28,630
15-Dec-2025	2,638	2,640	2,570	2,620.7	12,545	14,85,79,844.9	18,231
16-Dec-2025	2,619	2,620.2	2,576	2,610.4	8,868	10,34,48,237.6	21,364
17-Dec-2025	2,600	2,636	2,567	2,620.9	6,888	13,83,58,727.2	29,963
18-Dec-2025	2,619	2,626	2,565	2,616.5	7,305	8,91,86,530.6	16,374
19-Dec-2025	2,601	2,705	2,600.1	2,695.8	10,816	22,63,83,064.1	41,626
22-Dec-2025	2,706.6	2,720	2,642.7	2,656.7	15,091	23,75,31,750.4	48,258
23-Dec-2025	2,656.7	2,674	2,590.6	2,597.2	8,505	12,05,26,680.8	21,936
24-Dec-2025	2,600.1	2,621.2	2,577.3	2,582.1	6,433	23,46,87,041.2	67,643
26-Dec-2025	2,583	2,599.9	2,541	2,549.8	4,112	6,26,55,727.9	11,999
29-Dec-2025	2,554	2,600	2,540.9	2,580.8	10,488	23,19,99,037	62,230
30-Dec-2025	2,577	2,590	2,551.8	2,564.2	9,187	7,56,16,118.4	14,958
31-Dec-2025	2,550	2,594.8	2,546	2,589.9	4,214	6,97,14,926.4	12,798
01-Jan-2026	2,589.9	2,591.2	2,537	2,543.2	10,195	14,79,50,160.5	28,203
02-Jan-2026	2,543.2	2,581.6	2,534	2,540.2	13,132	21,19,62,279.8	51,943
05-Jan-2026	2,555	2,587	2,543.5	2,548.4	11,044	14,59,88,686.9	33,660
06-Jan-2026	2,555	2,577	2,543	2,569.5	10,759	12,42,70,843.2	26,541
07-Jan-2026	2,580.6	2,606	2,546.1	2,599.3	6,359	9,41,22,782.3	20,993
08-Jan-2026	2,599.3	2,626	2,570.1	2,611.2	10,506	16,42,84,998.1	37,938