Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,733

(-1.10%)

Jul 17, 2026|09:27:06 PM

Invest wise with Expert advice

From Date

18/06/2026

To Date

18/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jun-2026	2,601.7	2,618.9	2,560.1	2,584.6	12,137	10,99,40,598.7	21,019
18-Jun-2026	2,620	2,649.9	2,606.2	2,623.3	12,850	20,08,17,832.8	36,930
19-Jun-2026	2,620.1	2,632.5	2,583.2	2,622.4	12,286	20,85,23,478.1	46,162
22-Jun-2026	2,630.9	2,718.9	2,622.4	2,682.9	25,635	56,97,89,411.9	1,07,231
23-Jun-2026	2,700	2,700.8	2,651.1	2,684.2	17,988	33,06,45,248.3	74,372
24-Jun-2026	2,695	2,714	2,667.4	2,710.6	13,671	35,29,57,536.5	83,972
25-Jun-2026	2,730	2,789	2,688.1	2,699.2	24,057	62,96,91,082.8	1,11,705
29-Jun-2026	2,699.8	2,719.1	2,650.7	2,663.2	15,607	28,92,14,131	64,796
30-Jun-2026	2,665.9	2,680.7	2,590.9	2,673.6	18,505	29,56,86,967.5	59,234
01-Jul-2026	2,673.6	2,688.3	2,583.7	2,593.3	17,657	26,31,85,872	58,997
02-Jul-2026	2,598.9	2,673.9	2,561	2,663	16,698	26,68,64,397.2	53,142
03-Jul-2026	2,672	2,676.6	2,613.1	2,640.8	11,468	13,29,46,258.5	28,634
06-Jul-2026	2,664.1	2,673	2,609.9	2,648.1	24,758	44,25,49,152.8	1,09,343
07-Jul-2026	2,670	2,684.2	2,645.3	2,668	8,669	13,64,43,904.6	29,083
08-Jul-2026	2,660	2,745	2,635.4	2,669.7	22,831	40,50,16,415.2	71,428
09-Jul-2026	2,660	2,733.7	2,651.1	2,706.8	20,078	31,81,71,641.8	71,919
10-Jul-2026	2,730	2,739	2,666.5	2,686.4	18,995	50,48,27,774	1,38,678
13-Jul-2026	2,667.2	2,718	2,633	2,698.2	15,179	25,70,74,458.1	56,268
14-Jul-2026	2,671	2,690	2,621	2,681.1	15,966	28,14,33,138.3	53,369
15-Jul-2026	2,700	2,765	2,666	2,746.2	23,297	85,15,46,885.8	2,26,758
16-Jul-2026	2,760	2,799	2,735	2,763.5	26,680	84,35,55,366.8	1,87,513