Endurance Technologies Share Price History Endurance Tech.

647.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

641.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Endurance Technologies Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-May-2020 626 650 619 648 9,037 95.60 106,119 30.70 22
21-May-2020 628 638 625 630 3,403 76.10 81,612 13 2.05
20-May-2020 614 634 605 630 4,099 35.90 27,900 28.60 15.70
19-May-2020 634 640 601 614 9,925 101 81,163 38.80 -20
18-May-2020 649 666 618 629 10,639 134 56,396 47.50 -20
15-May-2020 644 663 633 652 6,027 124 144,865 29.70 7.90
14-May-2020 640 647 636 642 7,146 130 166,869 10.40 2.35
13-May-2020 657 658 625 650 17,664 466 638,572 33.30 -6.50
12-May-2020 636 640 618 625 7,595 94.40 72,032 21.90 -11
11-May-2020 618 638 610 635 19,087 401 507,065 27.80 16.90
08-May-2020 619 619 606 613 4,717 48.90 26,524 13.40 -6.70
07-May-2020 612 617 605 608 2,626 23.80 18,436 11.40 -4.40
06-May-2020 619 619 601 610 5,740 113 133,405 17.70 -9
05-May-2020 644 644 608 611 6,205 77.30 56,464 35.70 -32
04-May-2020 668 668 611 617 14,579 118 103,726 57 -51
30-Apr-2020 675 685 658 677 26,862 285 272,141 27 2.10
29-Apr-2020 624 663 616 658 22,871 318 211,575 47.20 34.50
28-Apr-2020 624 634 603 629 11,669 148 117,966 31.10 4.60
27-Apr-2020 587 629 586 616 33,642 630 506,063 42.90 29.60