Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,721.8

(3.77%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/04/2026

To Date

23/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	2,389.7	2,439.8	2,380	2,399.1	14,501	20,98,97,778.4	52,418
23-Apr-2026	2,400	2,477	2,381	2,392.5	16,147	23,81,92,235.8	42,918
24-Apr-2026	2,397.2	2,412.9	2,305.2	2,318.6	10,870	20,56,63,121.6	49,765
27-Apr-2026	2,324.4	2,402.8	2,312.1	2,368	12,024	13,56,56,179.5	22,851
28-Apr-2026	2,365.4	2,389.4	2,312	2,353.4	10,495	14,88,84,768.5	26,983
29-Apr-2026	2,370	2,400.2	2,317.1	2,327.1	9,165	18,16,66,091.5	48,354
30-Apr-2026	2,304.5	2,348.9	2,301	2,330.6	17,443	17,22,79,821.6	43,002
04-May-2026	2,330.9	2,390	2,321.5	2,366	21,870	40,90,07,103.3	97,833
05-May-2026	2,371	2,371	2,323.6	2,347.8	18,767	35,91,05,163.7	1,01,638
06-May-2026	2,389.2	2,397.7	2,332.2	2,354.2	14,612	35,83,66,019.2	99,317
07-May-2026	2,375	2,600.8	2,365	2,536.2	57,637	1,43,20,00,024	1,69,382
08-May-2026	2,530	2,569.8	2,506.2	2,528.9	18,727	35,23,20,702.5	72,845
11-May-2026	2,534.9	2,693	2,506	2,628.9	44,751	1,13,73,23,189	1,58,105
12-May-2026	2,636	2,678.7	2,568	2,578.8	25,520	53,41,50,860.3	1,03,322
13-May-2026	2,596	2,626.6	2,520	2,529.7	16,621	28,19,93,547.9	46,225
14-May-2026	2,535.1	2,637.8	2,512	2,619.6	21,618	53,32,48,660.5	83,174
15-May-2026	2,525	2,565.4	2,427.5	2,548.5	46,343	1,10,18,01,003.9	1,88,455
18-May-2026	2,540	2,560	2,490.2	2,526.7	22,734	33,86,00,264.5	77,561
19-May-2026	2,509	2,569	2,501	2,545.2	18,526	26,86,43,654.8	69,538
20-May-2026	2,540.1	2,560	2,521.3	2,552.3	5,321	8,25,88,056.5	18,827
21-May-2026	2,552.9	2,636.4	2,552.3	2,623	12,574	24,22,99,143.3	53,304