Endurance Technologies Share Price History

Endurance Tech.

CMP as on 18-Oct-21 15:40

₹ 1,819.50
-19.90 -1.08%

Open

₹ 1,837.90

Turnover (lac)

₹ 1,881

Prev. Close

₹ 1,839.40

Day's Vol (shares)

₹ 1,03,379

Day's Range (₹)

₹ 1,805.35
₹ 1,847.75

CMP as on18-Oct-21 15:29

₹ 1,815.95
-19.65 -1.07%

Open

₹ 1,846.90

Turnover (lac)

₹ 19

Prev. Close

₹ 1,835.60

Day's Vol (shares)

₹ 2,194

Day's Range

₹ 1,805.50
₹ 1,846.90

Endurance Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 1,838 1,848 1,805 1,820 9,037 189 81,170 42.40 -18
14-Oct-2021 1,865 1,888 1,823 1,839 13,633 230 59,374 65.40 -26
13-Oct-2021 1,800 1,887 1,762 1,865 50,164 944 191,589 125 65
12-Oct-2021 1,666 1,820 1,656 1,792 37,691 837 207,392 164 126
11-Oct-2021 1,649 1,675 1,637 1,666 11,550 238 107,230 38 17.20
08-Oct-2021 1,620 1,645 1,610 1,626 5,901 75.80 27,802 35 6.20
07-Oct-2021 1,609 1,649 1,593 1,605 8,270 132 50,915 56 -3.50
06-Oct-2021 1,612 1,630 1,586 1,609 8,683 98.80 34,187 44 -3.10
05-Oct-2021 1,579 1,610 1,575 1,600 4,177 61.50 24,978 34.90 20.60
04-Oct-2021 1,574 1,590 1,564 1,576 3,532 35.80 10,691 25.90 1.50
01-Oct-2021 1,579 1,590 1,550 1,564 10,109 127 38,934 39.70 -14
30-Sep-2021 1,610 1,615 1,579 1,584 5,631 241 134,464 36.20 -26
29-Sep-2021 1,592 1,619 1,570 1,601 6,152 190 94,398 49.10 9.15
28-Sep-2021 1,600 1,610 1,578 1,592 7,655 93.60 33,192 31.90 -7.20
27-Sep-2021 1,574 1,595 1,562 1,592 6,233 71.70 23,139 32.80 17.80
24-Sep-2021 1,571 1,595 1,554 1,559 4,484 252 140,708 40.90 -12
23-Sep-2021 1,608 1,624 1,551 1,562 7,447 251 121,287 73 -46
22-Sep-2021 1,610 1,616 1,580 1,601 2,968 31.20 9,375 36 -9
21-Sep-2021 1,561 1,615 1,540 1,608 7,079 79.80 20,320 75 47.30
20-Sep-2021 1,597 1,614 1,540 1,561 7,514 222 108,294 73.70 -36
Open ZERO Brokerage Demat Account