Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,929.2

(-0.53%)

Aug 28, 2026|09:22:56 PM

Invest wise with Expert advice

From Date

30/07/2026

To Date

30/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Aug-2026	2,920	2,985.5	2,878	2,899	33,146	59,50,25,684.1	1,09,894
17-Aug-2026	2,900.4	3,040	2,897.5	2,978.2	41,697	87,59,18,784.4	1,21,273
18-Aug-2026	2,987.3	3,036.3	2,969	3,018.3	18,268	39,24,74,927.9	73,020
19-Aug-2026	3,034.8	3,034.8	2,979	2,988.6	9,361	41,53,60,151	92,062
20-Aug-2026	2,992	3,025	2,976.4	3,001.7	17,048	43,03,70,236.5	86,428
21-Aug-2026	3,001.7	3,072	2,971	3,029.5	24,284	82,17,38,026.1	1,62,007
24-Aug-2026	3,043.9	3,059	2,981	2,988.2	20,896	46,00,82,341.6	89,322
25-Aug-2026	3,010	3,015	2,978	2,987.5	15,440	34,54,65,492.3	67,187
26-Aug-2026	3,019.6	3,019.7	2,975	2,986	9,838	16,62,77,459	32,132
27-Aug-2026	2,990	2,990	2,935	2,944.8	11,695	18,41,89,764.9	32,805