ENDURANCE Historical Data

Endurance Technologies Ltd Share Price

ENDURANCE

CMP as on 14-Jun-24 12:00
₹ 2,694

icon 143.00 | 5.61%

Open
₹ 2,578
Turnover(lac)
₹ 26,593
Prev. Close
₹ 2,551.10
Day's Vol (shares)
₹ 987,066
Day's Vol (shares)
₹ 2,555.00         ₹ 3,061.30

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Endurance Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
15-May-202420342069.32017.22050.856587102703717.252526152.1016.85
16-May-20242051.4520672011.052025.76348103436524.453619355.95-25.75
17-May-202422002315.62160.52168.21171063315060898.85245849155.10-31.80
18-May-2024218921982170.12188.05135530918280.75754727.90-0.95
21-May-20242188.052204.952067.52083.5521961399640799.35107554137.45-104.50
22-May-20242149.952196.452118.12130.0539724946119207.422845478.35-19.90
23-May-20242141.42213.92141.4217939588740616473.920575272.5037.60
24-May-20242196.7222021782195.651873152240418315895842.00-1.05
27-May-2024222022202171.552192.517387460270233.817117948.45-27.50
28-May-202422002218.652161.52169.759478126678701.653524257.15-30.25
29-May-202421692212.952150.32189.5511975397976015.9513408462.6520.55
30-May-20242189.552218.6521802191.659852220115451.37445938.652.10
31-May-2024220022452174.952218.811484174224585.84341570.0518.80
03-Jun-20242294.6523102217.852238.2520965829210041.6523573492.15-56.40
04-Jun-2024223422342066.952202.6531406323007711.4575305167.05-31.35
05-Jun-202422442476.721902364.943319785239991.3115028286.70120.90
06-Jun-20242382.524992347.052419.2392861113398708.25309486151.9536.70
07-Jun-20242419.22464.652410.12420.4529441758335188.724439454.551.25
10-Jun-20242439.92486.352415.52447.653694676771918122031970.857.75
11-Jun-20242445.5252024402472.5515659415106530.512073480.0027.05
12-Jun-20242479.9525132440.152502.114140382363156.5510531872.8522.15
13-Jun-20242520.325852500.052551.111240227246792.254523284.9530.80
14-Jun-20242578.43061.325552694.1700102738557955.65236543506.30115.70