Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,528.9

(-0.29%)

May 8, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

09/04/2026

To Date

09/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Apr-2026	2,281	2,384.5	2,281	2,359.1	18,991	49,50,45,665.9	1,39,334
09-Apr-2026	2,380	2,416	2,340.5	2,379.6	12,849	19,55,64,818.2	47,265
10-Apr-2026	2,397	2,470.8	2,392	2,433	14,461	17,97,97,437.9	38,877
13-Apr-2026	2,415	2,417.8	2,370	2,391.8	6,843	13,50,52,364.8	37,208
15-Apr-2026	2,424	2,436.7	2,396.7	2,412.4	10,854	21,64,72,107	54,326
16-Apr-2026	2,415	2,450	2,373.5	2,384.2	8,957	17,88,72,756.1	45,772
17-Apr-2026	2,399.2	2,429.2	2,380	2,384.4	7,720	16,16,60,676.9	35,161
20-Apr-2026	2,400	2,410	2,336	2,358.1	9,106	14,71,77,386.4	32,408
21-Apr-2026	2,360.6	2,402	2,354.1	2,389.8	7,264	13,02,39,755.1	36,488
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