Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,695.2

(0.87%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	2,911.4	2,944	2,903.7	2,922	14,557	23,50,51,439	52,410
28-Oct-2025	2,922	2,985	2,903	2,926.2	19,185	26,21,63,419.8	50,306
29-Oct-2025	2,947.9	2,947.9	2,812	2,840.2	20,052	48,99,40,653.5	1,22,515
30-Oct-2025	2,845.1	2,894.2	2,830.5	2,852.2	12,668	21,38,63,840.9	37,530
31-Oct-2025	2,852.3	2,905	2,832.7	2,838.6	9,807	21,20,98,496.3	47,938
03-Nov-2025	2,833	2,890.8	2,806.5	2,866.5	32,347	44,11,56,191.4	95,786
04-Nov-2025	2,868	2,916	2,828	2,902	26,078	36,23,28,727.2	72,751
06-Nov-2025	2,907	2,910	2,820.1	2,833.6	9,021	10,89,08,869.1	22,186
07-Nov-2025	2,830	2,907.2	2,755.7	2,855.9	19,689	23,26,16,299	38,776
10-Nov-2025	2,845.2	2,872.2	2,813	2,828.5	9,726	10,20,30,679.7	21,119
11-Nov-2025	2,845	2,845	2,790	2,802.6	10,622	12,82,58,051.5	28,962
12-Nov-2025	2,803.7	2,923	2,803	2,916.6	20,637	41,36,13,414.6	84,562
13-Nov-2025	2,920	2,934.4	2,660	2,691.7	77,157	2,21,67,96,942.3	3,17,641
14-Nov-2025	2,700	2,712.7	2,650	2,686.2	20,716	47,81,90,439.5	71,217
17-Nov-2025	2,700.4	2,713	2,671.5	2,686.5	13,509	21,05,56,660.4	41,128
18-Nov-2025	2,685.2	2,685.2	2,601	2,615.1	21,173	31,49,64,652.9	61,403
19-Nov-2025	2,625.1	2,750	2,616.1	2,736.7	39,548	94,61,72,590.9	73,720
20-Nov-2025	2,717	2,774	2,673.6	2,752.4	18,112	34,30,62,884.4	51,732
21-Nov-2025	2,745.4	2,759.8	2,694	2,708.4	12,121	17,91,54,479	33,046
24-Nov-2025	2,708.4	2,727.6	2,641.8	2,671.9	16,407	23,95,48,109.7	53,181