Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,333.5

(-3.05%)

Jan 23, 2026|01:19:57 PM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	2,600.1	2,621.2	2,577.3	2,582.1	6,433	23,46,87,041.2	67,643
26-Dec-2025	2,583	2,599.9	2,541	2,549.8	4,112	6,26,55,727.9	11,999
29-Dec-2025	2,554	2,600	2,540.9	2,580.8	10,488	23,19,99,037	62,230
30-Dec-2025	2,577	2,590	2,551.8	2,564.2	9,187	7,56,16,118.4	14,958
31-Dec-2025	2,550	2,594.8	2,546	2,589.9	4,214	6,97,14,926.4	12,798
01-Jan-2026	2,589.9	2,591.2	2,537	2,543.2	10,195	14,79,50,160.5	28,203
02-Jan-2026	2,543.2	2,581.6	2,534	2,540.2	13,132	21,19,62,279.8	51,943
05-Jan-2026	2,555	2,587	2,543.5	2,548.4	11,044	14,59,88,686.9	33,660
06-Jan-2026	2,555	2,577	2,543	2,569.5	10,759	12,42,70,843.2	26,541
07-Jan-2026	2,580.6	2,606	2,546.1	2,599.3	6,359	9,41,22,782.3	20,993
08-Jan-2026	2,599.3	2,626	2,570.1	2,611.2	10,506	16,42,84,998.1	37,938
09-Jan-2026	2,581.8	2,627.9	2,555	2,622	11,427	21,59,58,430	56,435
12-Jan-2026	2,624.9	2,631.8	2,551	2,573.1	12,199	17,67,40,471.1	36,914
13-Jan-2026	2,580	2,601	2,521.1	2,587.8	15,394	18,76,02,961.3	40,143
14-Jan-2026	2,600	2,621.2	2,502	2,520.4	13,932	17,81,53,400.4	32,618
16-Jan-2026	2,520.4	2,534.5	2,451.1	2,526	19,247	20,75,24,622.6	36,103
19-Jan-2026	2,525	2,567.2	2,495	2,547.5	10,479	12,20,17,771.1	24,669
20-Jan-2026	2,538.7	2,540.8	2,440.9	2,474.2	13,226	19,02,14,994.1	33,268
21-Jan-2026	2,474.2	2,488.9	2,423.8	2,437	12,799	18,36,58,456.1	38,542
22-Jan-2026	2,483.9	2,483.9	2,384.2	2,406.8	21,086	34,21,12,021.5	89,946