Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,590.7

(-1.82%)

Aug 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	2,799	2,803.7	2,650	2,662.1	22,885	53,39,14,498.4	68,898
08-Jul-2025	2,662.1	2,698.2	2,605	2,622.4	25,614	47,15,35,283.5	81,618
09-Jul-2025	2,630	2,697	2,611	2,681.5	18,906	35,38,82,820.2	37,890
10-Jul-2025	2,694.2	2,694.3	2,632.8	2,644.5	23,540	36,14,04,175.4	73,864
11-Jul-2025	2,644.5	2,654.4	2,606.2	2,623	9,126	13,74,25,055.8	23,095
14-Jul-2025	2,602.1	2,712.6	2,602.1	2,692	12,204	20,51,65,819.1	27,027
15-Jul-2025	2,724.2	2,764.9	2,695	2,704.8	17,505	23,60,61,237	35,796
16-Jul-2025	2,704.8	2,727.5	2,679.8	2,694.7	15,129	52,21,81,413.5	1,35,496
17-Jul-2025	2,717	2,717	2,673.1	2,700	11,117	11,88,28,080.8	20,549
18-Jul-2025	2,700	2,715	2,652.1	2,662.7	8,815	9,80,01,137.7	16,292
21-Jul-2025	2,679.5	2,683.8	2,623	2,628.9	7,892	10,96,96,801.8	18,076
22-Jul-2025	2,628.9	2,646.9	2,610	2,616	5,217	5,49,62,372.2	9,587
23-Jul-2025	2,615	2,662.7	2,591.4	2,623.2	11,812	14,69,34,627.6	24,452
24-Jul-2025	2,646	2,666.7	2,623	2,639	13,691	16,98,99,590.6	36,654
25-Jul-2025	2,648.9	2,649	2,572	2,579.4	7,496	8,08,31,158	14,281
28-Jul-2025	2,578	2,600	2,531.5	2,554.1	9,728	10,12,89,483.8	19,939
29-Jul-2025	2,539.7	2,612	2,520.8	2,560.6	12,135	13,65,46,916.8	36,336
30-Jul-2025	2,573.4	2,589.1	2,555.8	2,582.3	6,371	7,19,03,913.5	15,690
31-Jul-2025	2,520.4	2,591.7	2,505	2,551.7	13,036	12,40,35,075.4	24,401
01-Aug-2025	2,536.8	2,545.8	2,466.8	2,476.6	7,013	6,19,38,162.4	12,251
04-Aug-2025	2,470	2,692	2,463	2,638.8	66,645	1,40,55,58,710.3	93,492
05-Aug-2025	2,625.1	2,630	2,577	2,590.7	16,782	23,20,31,739.3	38,630