Endurance Tech.

Endurance Technologies Ltd Historical Data

NSEBSE

₹2,632.4

(0.07%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	2,455	2,477.7	2,413.3	2,431.8	32,845	28,01,50,127.7	69,992
02-Jun-2025	2,431.8	2,456.7	2,413	2,421.9	10,962	8,96,57,707.3	22,724
03-Jun-2025	2,422	2,499	2,395	2,400.7	34,892	73,66,81,184.1	2,25,455
04-Jun-2025	2,409	2,481.5	2,396	2,453.9	21,159	26,98,84,389.9	56,473
05-Jun-2025	2,460.5	2,574	2,459.9	2,530.3	16,515	35,26,15,272.4	69,317
06-Jun-2025	2,530.9	2,542.3	2,463	2,481.4	8,031	10,55,77,156.1	15,787
09-Jun-2025	2,523.3	2,549.9	2,488.1	2,497.6	10,220	14,80,76,594.3	25,138
10-Jun-2025	2,499.1	2,527.1	2,487.2	2,513.5	7,900	13,40,09,782	34,550
11-Jun-2025	2,515	2,560.1	2,507.4	2,524.8	12,821	18,45,04,264.5	40,556
12-Jun-2025	2,524.6	2,538.1	2,430	2,447.9	15,043	25,21,99,141.4	77,328
13-Jun-2025	2,399.9	2,439.4	2,383	2,401.1	17,319	21,20,71,468.9	53,275
16-Jun-2025	2,401	2,599	2,387.1	2,459.1	67,175	1,50,63,00,929.6	1,23,244
17-Jun-2025	2,470	2,483.9	2,422.3	2,429.8	15,566	51,53,44,281.3	1,48,834
18-Jun-2025	2,420	2,466	2,418	2,427.4	26,397	35,45,35,753.1	98,798
19-Jun-2025	2,420.8	2,471.4	2,400	2,415	15,701	55,91,62,631.7	1,86,290
20-Jun-2025	2,424.9	2,653	2,400.2	2,576	2,27,858	8,82,68,98,257.4	5,96,391
23-Jun-2025	2,570.1	2,610	2,527.6	2,546.7	24,272	46,19,22,403	60,168
24-Jun-2025	2,555.2	2,568	2,493.6	2,507.1	20,361	28,88,48,126.8	52,043
25-Jun-2025	2,520.1	2,795	2,518	2,756	1,05,968	3,90,97,88,056.8	3,36,842
26-Jun-2025	2,695.1	2,725	2,593.6	2,630.5	48,320	1,06,40,15,442.2	1,70,751
27-Jun-2025	2,600	2,699.8	2,600	2,632.4	21,056	44,95,21,750	56,256