Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,287.1

(-1.07%)

Oct 30, 2026|11:04:55 AM

Invest wise with Expert advice

From Date

30/09/2026

To Date

30/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2026	2,665	2,747.9	2,621.1	2,656.5	21,748	36,98,78,246.5	78,097
01-Oct-2026	2,635.1	2,653	2,581.3	2,601.4	35,633	32,29,27,579.8	75,307
05-Oct-2026	2,609.9	2,617	2,502.7	2,526.5	26,930	28,65,38,656.5	63,894
06-Oct-2026	2,530	2,553.2	2,512	2,516	21,461	19,05,72,490.8	45,551
07-Oct-2026	2,530	2,537	2,488.7	2,513.4	21,917	18,80,71,908.9	37,874
08-Oct-2026	2,501.7	2,512.4	2,425	2,433.5	17,541	19,18,14,485.3	46,229
09-Oct-2026	2,433.5	2,451	2,402	2,407.5	10,901	8,76,47,148.6	19,894
12-Oct-2026	2,440.3	2,462.6	2,403.3	2,421.6	11,999	10,24,60,491.8	20,718
13-Oct-2026	2,430.1	2,436.1	2,388.1	2,424.2	16,774	16,42,44,471.4	35,124
14-Oct-2026	2,410	2,443.1	2,402.6	2,421.5	14,455	15,13,10,381.1	34,134
15-Oct-2026	2,429	2,441	2,400	2,407.8	15,272	11,86,21,339.5	24,259
16-Oct-2026	2,422.5	2,425	2,392	2,406.4	13,563	11,95,41,755.5	26,903
19-Oct-2026	2,395.5	2,417.6	2,350.1	2,368.8	15,490	15,16,97,713.1	30,896
21-Oct-2026	2,372	2,397.9	2,325.6	2,340.6	15,742	12,74,58,493.7	33,618
22-Oct-2026	2,340.6	2,370	2,311	2,329.7	14,843	20,54,85,321.2	46,581
23-Oct-2026	2,323.5	2,337	2,204.6	2,237.4	15,582	17,29,73,581.6	41,429
26-Oct-2026	2,250	2,260	2,202	2,233.4	25,809	28,38,39,970.1	91,313
27-Oct-2026	2,233.5	2,294	2,233.5	2,278.3	18,324	21,35,08,483.8	59,925
28-Oct-2026	2,291.3	2,328.2	2,274.8	2,298.6	19,425	27,95,89,355.1	75,220
29-Oct-2026	2,295.2	2,345	2,276.2	2,311.8	14,190	13,26,63,708.3	35,015