Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,601.4

(-2.07%)

Oct 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2026

To Date

02/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2026	2,840	2,841.3	2,735	2,755.9	22,337	39,47,05,290.5	81,724
03-Sep-2026	2,760	2,811	2,735.8	2,754.7	13,131	27,30,90,853.8	67,193
04-Sep-2026	2,757	2,795	2,736.6	2,782.8	9,180	13,89,50,309.3	32,106
07-Sep-2026	2,782.8	2,798.9	2,745.1	2,763.2	11,843	14,66,38,139.1	27,323
08-Sep-2026	2,770	2,784.3	2,702	2,735.3	19,410	22,29,70,688.4	38,134
09-Sep-2026	2,738	2,823	2,722.9	2,755.7	22,505	32,65,03,410.1	65,575
10-Sep-2026	2,743.5	2,762.2	2,691	2,715.9	23,568	32,29,00,832.2	65,291
11-Sep-2026	2,700	2,733.3	2,678	2,692.6	10,461	15,15,25,663.2	23,437
15-Sep-2026	2,692.6	2,710	2,609.8	2,614.6	9,234	12,08,52,325.4	23,280
16-Sep-2026	2,625	2,659	2,582	2,628.4	12,625	18,94,74,960.8	51,993
17-Sep-2026	2,639.9	2,706.6	2,628.5	2,690.8	27,669	52,00,49,718	1,13,852
18-Sep-2026	2,680.8	2,743.6	2,680.8	2,732	17,705	24,16,35,409.4	63,572
21-Sep-2026	2,745	2,780	2,702.7	2,756.4	24,621	24,87,22,407.8	51,681
22-Sep-2026	2,756.4	2,764.6	2,687.8	2,693.7	15,865	12,93,24,311.4	24,873
23-Sep-2026	2,698	2,745.6	2,656.9	2,669.6	17,193	15,54,60,832.7	30,533
24-Sep-2026	2,645	2,698.9	2,636	2,663.2	19,807	24,64,39,231.6	58,551
25-Sep-2026	2,678.4	2,678.4	2,617	2,645.9	19,824	28,72,63,599.3	65,011
28-Sep-2026	2,646	2,715	2,606.5	2,700.4	19,709	22,29,20,407	39,742
29-Sep-2026	2,699	2,714.2	2,637	2,654.8	20,456	18,24,84,868.1	32,851
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