Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,555.3

(-0.66%)

Jun 5, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

06/05/2026

To Date

06/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-May-2026	2,639.9	2,756.6	2,620	2,721.8	44,291	1,02,50,23,075.8	1,31,924
25-May-2026	2,756	2,811	2,748.2	2,801.2	24,134	55,08,90,874.8	82,466
26-May-2026	2,801.2	2,811.5	2,713	2,732.9	17,850	29,86,82,159.8	49,761
27-May-2026	2,738	2,771.6	2,717.6	2,749.5	9,985	16,49,98,742.6	33,116
29-May-2026	2,751.9	2,758.6	2,715	2,722.6	11,176	30,16,89,004.8	82,215
01-Jun-2026	2,739.8	2,823	2,714.6	2,732.2	19,781	37,33,48,922	64,138
02-Jun-2026	2,720	2,722.9	2,670	2,687.4	13,308	17,41,70,427.9	34,418
03-Jun-2026	2,700	2,700	2,601	2,635.4	9,495	19,66,57,750	42,133
04-Jun-2026	2,618	2,632.2	2,561	2,572.4	14,322	25,94,98,095.8	62,871