Endurance Technologies Share Price History

Endurance Tech.

CMP as on 03-Dec-21 0:00

₹ 1,732.30
7.00 0.41%

Open

₹ 1,725.30

Turnover (lac)

₹ 1,629

Prev. Close

₹ 1,725.30

Day's Vol (shares)

₹ 94,025

Day's Range (₹)

₹ 1,689.00
₹ 1,742.00

CMP as on03-Dec-21 0:00

₹ 1,734.35
10.25 0.59%

Open

₹ 1,725.00

Turnover (lac)

₹ 27

Prev. Close

₹ 1,724.10

Day's Vol (shares)

₹ 1,562

Day's Range

₹ 1,690.55
₹ 1,740.00

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 ()
03-Dec-2021 1,725 1,742 1,689 1,732 7,719 162 74,624 53 7
02-Dec-2021 1,705 1,745 1,674 1,725 12,660 114 31,141 70.70 20.30
01-Dec-2021 1,677 1,749 1,607 1,691 9,037 112 28,462 142 14
30-Nov-2021 1,665 1,791 1,631 1,668 15,111 413 171,098 160 2.80
29-Nov-2021 1,653 1,686 1,589 1,677 9,035 84.20 19,151 97.40 23.60
26-Nov-2021 1,720 1,736 1,674 1,687 9,522 239 117,544 62.10 -33
25-Nov-2021 1,730 1,741 1,705 1,730 3,350 206 109,016 36 0.70
24-Nov-2021 1,723 1,770 1,699 1,734 9,915 341 155,926 71.40 11.60
23-Nov-2021 1,645 1,723 1,638 1,717 11,746 112 29,619 84.30 72
22-Nov-2021 1,758 1,760 1,636 1,660 22,133 232 83,460 124 -98
18-Nov-2021 1,759 1,778 1,732 1,751 8,347 313 142,514 45.90 -8.10
17-Nov-2021 1,700 1,806 1,698 1,754 16,249 267 35,852 108 54.40
16-Nov-2021 1,782 1,801 1,685 1,702 19,318 435 161,883 116 -80
15-Nov-2021 1,764 1,820 1,762 1,801 6,478 144 42,210 58 36.60
12-Nov-2021 1,865 1,873 1,810 1,817 17,769 476 178,121 63 -48
11-Nov-2021 1,861 1,938 1,851 1,916 8,726 137 23,652 87 55.40
10-Nov-2021 1,849 1,878 1,841 1,867 2,665 39.70 9,047 37 18.40
09-Nov-2021 1,884 1,895 1,847 1,854 4,783 84.70 20,187 48.30 -30
08-Nov-2021 1,945 1,989 1,842 1,857 13,378 275 54,981 147 -89
04-Nov-2021 1,890 1,908 1,875 1,903 3,176 79.70 25,766 33.10 12.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity