Endurance Technologies Cn

ENDU
🏛️ india →
2,735.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 2,780.00 2,795.00 2,780.00 2,785.60 0.1K
09:20 2,790.95 2,790.95 2,788.20 2,790.00 0.1K
09:25 2,788.50 2,800.00 2,771.65 2,771.65 0.1K
09:30 2,763.65 2,774.70 2,763.65 2,767.60 0.1K
09:35 2,773.80 2,773.80 2,766.65 2,766.65 0.1K
09:40 2,767.55 2,767.55 2,763.90 2,763.90 0.3K
09:45 2,763.90 2,763.90 2,763.90 2,763.90 0.0K
09:50 2,766.55 2,773.05 2,766.55 2,771.70 0.0K
09:55 2,776.15 2,776.15 2,771.00 2,771.00 0.1K
10:00 2,779.75 2,781.40 2,777.70 2,779.70 0.1K
10:05 2,781.80 2,781.80 2,775.65 2,775.80 0.0K
10:10 2,770.00 2,770.00 2,766.60 2,766.60 0.1K
10:15 2,771.55 2,771.55 2,765.70 2,768.10 0.1K
10:20 2,765.55 2,767.40 2,764.40 2,764.40 0.1K
10:25 2,766.20 2,766.20 2,751.20 2,754.20 0.3K
10:30 2,755.00 2,755.00 2,749.85 2,753.90 0.4K
10:35 2,751.40 2,757.20 2,751.40 2,757.20 0.0K
10:40 2,758.00 2,758.00 2,757.30 2,757.30 0.1K
10:45 2,759.00 2,759.00 2,759.00 2,759.00 0.0K
10:50 2,763.65 2,770.20 2,763.65 2,770.20 0.1K
10:55 2,763.00 2,763.00 2,763.00 2,763.00 0.0K
11:00 2,748.35 2,773.10 2,748.35 2,773.10 0.1K
11:05 2,772.90 2,774.70 2,767.55 2,770.50 0.3K
11:10 2,772.10 2,773.60 2,772.10 2,772.70 0.0K
11:15 2,773.60 2,773.60 2,769.00 2,769.00 0.0K
11:20 2,771.55 2,771.55 2,759.70 2,760.00 0.0K
11:25 2,760.00 2,760.00 2,758.55 2,760.00 0.0K
11:30 2,760.00 2,760.80 2,760.00 2,760.80 0.0K
11:35 2,758.05 2,758.05 2,758.05 2,758.05 0.0K
11:40 2,750.00 2,750.00 2,737.05 2,743.00 0.4K
11:45 2,745.50 2,750.50 2,745.50 2,750.50 0.0K
11:50 2,750.50 2,757.95 2,750.50 2,750.85 0.1K
12:25 2,747.10 2,747.10 2,747.10 2,747.10 0.0K
12:30 2,747.40 2,754.90 2,747.40 2,751.15 0.0K
12:35 2,754.60 2,754.60 2,748.50 2,748.50 0.1K
12:40 2,745.80 2,745.80 2,745.80 2,745.80 0.1K
12:45 2,745.10 2,748.15 2,745.10 2,748.15 0.0K
12:50 2,747.70 2,750.10 2,747.15 2,747.20 0.0K
12:55 2,745.00 2,750.10 2,745.00 2,748.00 0.0K
13:05 2,749.20 2,754.70 2,749.20 2,754.70 0.0K
13:15 2,754.90 2,757.20 2,754.90 2,757.20 0.0K
13:20 2,740.00 2,746.00 2,740.00 2,742.95 0.7K
13:25 2,745.60 2,745.60 2,745.55 2,745.55 0.0K
13:30 2,745.60 2,745.60 2,745.00 2,745.00 0.0K
13:35 2,742.95 2,742.95 2,742.95 2,742.95 0.0K
13:40 2,742.00 2,742.85 2,742.00 2,742.85 0.0K
13:55 2,743.00 2,743.00 2,742.85 2,742.85 0.1K
14:00 2,747.50 2,747.50 2,746.70 2,746.95 0.0K
14:05 2,744.90 2,744.90 2,744.90 2,744.90 0.0K
14:15 2,744.00 2,744.80 2,744.00 2,744.80 0.0K
14:20 2,742.85 2,742.85 2,742.85 2,742.85 0.1K
14:30 2,739.55 2,739.55 2,736.95 2,736.95 0.0K
14:35 2,738.05 2,738.05 2,738.05 2,738.05 0.0K
14:45 2,734.75 2,736.40 2,732.00 2,732.00 0.1K
14:50 2,731.30 2,732.60 2,731.30 2,732.60 0.0K
14:55 2,732.60 2,732.60 2,720.00 2,720.00 0.1K
15:00 2,720.65 2,720.65 2,718.45 2,718.45 0.0K
15:05 2,724.00 2,724.00 2,718.25 2,718.25 0.0K
15:10 2,716.20 2,716.20 2,710.35 2,710.35 0.1K
15:15 2,709.95 2,714.00 2,709.40 2,714.00 0.0K
15:20 2,713.00 2,713.90 2,706.40 2,713.50 0.0K
15:25 2,715.50 2,739.00 2,715.50 2,716.30 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,667.05 2,811.00 2,667.05 2,735.00 0.0M
2025-09-25 2,784.00 2,800.00 2,706.40 2,716.30 0.0M
2025-09-24 2,910.00 2,910.00 2,778.60 2,785.15 0.0M
2025-09-23 2,858.30 2,929.00 2,841.30 2,853.65 0.0M
2025-09-22 2,880.00 2,903.00 2,817.80 2,850.85 0.1M
2025-09-19 2,929.95 2,934.10 2,871.85 2,877.65 0.0M
2025-09-18 2,889.90 2,929.20 2,856.65 2,904.25 0.0M
2025-09-17 2,915.45 2,934.70 2,866.90 2,882.00 0.0M
2025-09-16 2,862.35 2,956.00 2,831.10 2,917.90 0.0M
2025-09-15 2,861.00 2,890.90 2,840.00 2,865.15 0.0M
2025-09-12 2,934.75 2,934.75 2,854.60 2,865.45 0.0M
2025-09-11 3,049.95 3,049.95 2,917.00 2,927.15 0.0M
2025-09-10 3,014.05 3,049.40 2,967.60 3,039.45 0.0M
2025-09-09 3,004.00 3,078.95 2,970.00 2,980.00 0.0M
2025-09-08 2,975.00 3,051.00 2,929.00 3,004.25 0.0M
2025-09-05 2,961.00 3,023.65 2,916.60 2,969.25 0.0M
2025-09-04 3,000.00 3,010.00 2,913.40 2,932.60 0.0M
2025-09-03 2,957.95 2,969.55 2,891.15 2,913.80 0.0M
2025-09-02 2,965.00 2,965.00 2,820.00 2,916.85 0.0M
2025-09-01 2,879.00 2,986.80 2,879.00 2,938.50 0.0M
2025-08-29 2,832.80 2,922.00 2,832.80 2,868.05 0.0M
2025-08-28 2,750.05 2,936.10 2,750.05 2,861.40 0.0M
2025-08-26 2,808.20 2,871.25 2,766.20 2,802.40 0.0M
2025-08-25 2,834.05 2,898.00 2,809.05 2,816.15 0.0M
2025-08-22 2,836.55 2,876.55 2,827.10 2,831.00 0.0M
2025-08-21 2,879.00 2,902.45 2,829.65 2,868.95 0.0M
2025-08-20 2,913.05 2,927.75 2,843.75 2,860.20 0.0M
2025-08-19 2,800.00 2,894.00 2,762.00 2,881.95 0.0M
2025-08-18 2,655.00 2,894.95 2,627.90 2,789.15 0.1M
2025-08-14 2,663.95 2,663.95 2,555.00 2,608.15 0.0M
2025-08-13 2,618.95 2,618.95 2,515.00 2,530.90 0.0M
2025-08-12 2,520.00 2,576.20 2,499.80 2,506.90 0.0M
2025-08-11 2,539.95 2,546.00 2,493.45 2,524.45 0.0M
2025-08-08 2,520.00 2,543.45 2,501.80 2,515.40 0.0M
2025-08-07 2,487.05 2,580.20 2,487.05 2,516.70 0.0M
2025-08-06 2,590.60 2,599.15 2,526.10 2,537.10 0.0M
2025-08-05 2,638.85 2,638.85 2,581.00 2,594.50 0.0M
2025-08-04 2,498.65 2,690.45 2,463.35 2,637.70 0.0M
2025-08-01 2,520.05 2,540.65 2,463.50 2,472.90 0.0M
2025-07-31 2,456.00 2,588.90 2,456.00 2,558.70 0.0M
2025-07-30 2,567.00 2,588.50 2,553.90 2,581.30 0.0M
2025-07-29 2,582.00 2,596.00 2,520.25 2,564.80 0.0M
2025-07-28 2,534.45 2,596.00 2,534.45 2,552.95 0.0M
2025-07-25 2,639.05 2,639.05 2,575.35 2,581.05 0.0M
2025-07-24 2,678.75 2,678.75 2,619.25 2,637.30 0.0M
2025-07-23 2,566.25 2,658.90 2,566.25 2,625.20 0.0M
2025-07-22 2,641.25 2,641.25 2,614.00 2,615.90 0.0M
2025-07-21 2,667.25 2,667.25 2,625.00 2,628.15 0.0M
2025-07-18 2,692.15 2,703.80 2,655.30 2,664.15 0.0M
2025-07-17 2,694.00 2,711.90 2,678.50 2,698.00 0.0M
2025-07-16 2,680.55 2,720.70 2,679.45 2,692.65 0.0M
2025-07-15 2,712.00 2,761.15 2,696.15 2,703.10 0.0M
2025-07-14 2,622.10 2,710.00 2,608.20 2,697.90 0.0M
2025-07-11 2,644.90 2,654.95 2,607.10 2,622.10 0.0M
2025-07-10 2,724.95 2,724.95 2,631.65 2,644.90 0.0M
2025-07-09 2,627.25 2,695.00 2,611.85 2,681.40 0.0M
2025-07-08 2,650.35 2,697.85 2,606.00 2,621.75 0.0M
2025-07-07 2,790.40 2,807.90 2,648.50 2,662.25 0.0M
2025-07-04 2,819.80 2,835.75 2,768.80 2,797.65 0.0M
2025-07-03 2,852.35 2,866.40 2,768.60 2,783.00 0.0M
2025-07-02 2,914.90 2,940.90 2,805.00 2,866.60 0.0M
2025-07-01 2,795.75 3,029.85 2,772.00 2,885.05 0.1M
2025-06-30 2,635.95 2,786.85 2,635.95 2,772.00 0.0M
2025-06-27 2,623.95 2,698.55 2,603.55 2,631.70 0.0M
2025-06-26 2,699.90 2,723.60 2,595.90 2,630.55 0.0M
2025-06-25 2,538.75 2,816.00 2,534.20 2,765.90 0.1M
2025-06-24 2,699.50 2,699.50 2,497.30 2,510.85 0.0M
2025-06-23 2,587.95 2,616.85 2,528.00 2,544.70 0.0M
2025-06-20 2,423.05 2,651.00 2,412.40 2,575.60 0.1M
2025-06-19 2,429.95 2,470.50 2,404.80 2,423.55 0.0M
2025-06-18 2,429.80 2,463.65 2,417.50 2,423.90 0.0M
2025-06-17 2,471.85 2,482.40 2,424.70 2,427.00 0.0M
2025-06-16 2,399.30 2,600.00 2,390.15 2,455.30 0.0M
2025-06-13 2,390.25 2,442.45 2,385.05 2,401.05 0.0M
2025-06-12 2,530.00 2,531.25 2,430.30 2,446.80 0.0M
2025-06-11 2,520.00 2,558.90 2,510.00 2,526.40 0.0M
2025-06-10 2,520.05 2,525.00 2,488.90 2,511.25 0.0M
2025-06-09 2,490.00 2,541.05 2,490.00 2,497.45 0.0M
2025-06-06 2,550.00 2,550.00 2,464.00 2,481.30 0.0M
2025-06-05 2,435.45 2,572.00 2,435.45 2,536.70 0.0M
2025-06-04 2,375.05 2,480.00 2,375.05 2,464.60 0.0M
2025-06-03 2,422.00 2,495.10 2,391.90 2,403.60 0.0M
2025-06-02 2,474.95 2,474.95 2,414.00 2,422.75 0.0M
2025-05-30 2,461.80 2,477.45 2,414.10 2,429.70 0.0M
2025-05-29 2,426.05 2,462.05 2,411.20 2,439.90 0.0M
2025-05-28 2,422.30 2,462.35 2,398.70 2,421.45 0.0M
2025-05-27 2,448.95 2,515.00 2,386.30 2,450.50 0.0M
2025-05-26 2,391.85 2,410.00 2,379.85 2,392.75 0.0M
2025-05-23 2,325.35 2,458.75 2,324.10 2,391.55 0.0M
2025-05-22 2,301.00 2,363.95 2,299.05 2,319.80 0.0M
2025-05-21 2,191.00 2,412.75 2,191.00 2,334.00 0.0M
2025-05-20 2,227.80 2,254.00 2,194.30 2,215.40 0.0M
2025-05-19 2,313.10 2,313.10 2,196.80 2,257.80 0.0M
2025-05-16 2,213.10 2,284.10 2,190.00 2,213.50 0.0M
2025-05-15 2,219.95 2,219.95 2,135.90 2,169.55 0.0M
2025-05-14 2,123.80 2,199.10 2,123.80 2,193.70 0.0M
2025-05-13 2,080.00 2,174.00 2,080.00 2,165.60 0.0M
2025-05-12 2,100.00 2,160.90 2,083.05 2,092.55 0.0M
2025-05-09 2,010.30 2,117.05 1,994.25 2,065.55 0.0M
2025-05-08 2,022.10 2,125.00 2,015.25 2,060.40 0.0M
2025-05-07 1,805.05 2,080.00 1,805.05 2,023.70 0.0M
2025-05-06 1,858.55 1,886.30 1,858.50 1,870.10 0.0M
2025-05-05 1,884.65 1,884.65 1,853.00 1,856.55 0.0M
2025-05-02 1,915.00 1,915.00 1,843.85 1,871.30 0.0M
2025-04-30 1,900.05 1,908.80 1,864.30 1,875.45 0.0M
2025-04-29 1,912.00 1,941.85 1,882.40 1,893.45 0.0M
2025-04-28 1,880.00 1,935.00 1,880.00 1,910.10 0.0M
2025-04-25 1,949.75 1,959.60 1,914.25 1,923.00 0.0M
2025-04-24 1,960.70 1,993.05 1,945.00 1,949.75 0.0M
2025-04-23 1,982.00 1,990.80 1,945.00 1,957.90 0.0M
2025-04-22 1,995.95 2,015.90 1,945.00 1,982.20 0.0M
2025-04-21 1,907.85 2,005.10 1,900.00 1,954.10 0.0M
2025-04-17 1,939.35 2,060.00 1,876.60 1,907.85 0.0M
2025-04-16 1,928.15 1,974.80 1,898.70 1,941.15 0.0M
2025-04-15 1,911.35 1,938.50 1,903.75 1,920.25 0.0M
2025-04-11 1,855.00 1,967.15 1,840.05 1,859.00 0.0M
2025-04-09 1,819.05 1,884.70 1,819.05 1,852.15 0.0M
2025-04-08 1,823.00 1,852.75 1,811.00 1,819.05 0.0M
2025-04-07 1,555.65 1,860.00 1,555.65 1,822.65 0.0M
2025-04-04 1,861.10 1,881.35 1,825.15 1,836.45 0.0M
2025-04-03 1,911.00 1,931.70 1,890.00 1,893.20 0.0M
2025-04-02 1,999.95 1,999.95 1,909.30 1,919.40 0.0M
2025-04-01 1,967.45 2,009.50 1,910.00 1,926.45 0.0M
2025-03-28 1,989.00 1,993.15 1,944.05 1,967.45 0.0M
2025-03-27 1,991.75 2,010.00 1,948.70 1,965.90 0.0M
2025-03-26 1,986.05 2,011.15 1,980.70 1,993.30 0.0M
2025-03-25 2,176.95 2,176.95 1,973.80 1,997.40 0.0M
2025-03-24 1,973.75 2,021.10 1,969.75 1,996.45 0.0M
2025-03-21 1,953.05 1,998.00 1,933.95 1,973.75 0.0M
2025-03-20 1,967.95 1,980.90 1,937.30 1,944.70 0.0M
2025-03-19 1,918.10 1,975.50 1,918.10 1,949.80 0.0M
2025-03-18 1,916.70 1,983.90 1,910.00 1,918.10 0.0M
2025-03-17 1,936.65 1,936.65 1,878.45 1,915.70 0.0M
2025-03-13 1,905.00 1,930.00 1,884.05 1,903.80 0.0M
2025-03-12 1,865.05 1,904.55 1,863.75 1,901.55 0.0M
2025-03-11 1,860.00 1,879.75 1,821.85 1,865.55 0.0M
2025-03-10 1,908.95 1,925.00 1,857.80 1,883.00 0.0M
2025-03-07 1,852.00 1,921.15 1,852.00 1,885.80 0.0M
2025-03-06 1,799.95 1,860.95 1,799.95 1,848.45 0.0M
2025-03-05 1,750.00 1,795.15 1,745.00 1,788.40 0.0M
2025-03-04 1,680.00 1,788.65 1,680.00 1,773.35 0.0M
2025-03-03 1,743.35 1,771.15 1,699.80 1,712.10 0.0M
2025-02-28 1,782.15 1,846.80 1,715.00 1,759.20 0.0M
2025-02-27 1,869.95 1,869.95 1,778.00 1,808.90 0.0M
2025-02-25 1,844.10 1,860.75 1,815.90 1,821.40 0.0M
2025-02-24 1,840.05 1,870.00 1,840.00 1,858.15 0.0M
2025-02-21 1,885.00 1,900.90 1,863.95 1,878.45 0.0M
2025-02-20 1,878.05 1,900.00 1,849.80 1,876.70 0.0M
2025-02-19 1,807.30 1,884.00 1,807.30 1,878.35 0.0M
2025-02-18 1,820.10 1,829.00 1,792.05 1,818.75 0.0M
2025-02-17 1,851.65 1,851.65 1,793.40 1,817.80 0.0M
2025-02-14 1,914.00 1,921.90 1,836.45 1,851.65 0.0M
2025-02-13 1,949.95 1,949.95 1,884.40 1,914.35 0.0M
2025-02-12 1,885.05 1,911.30 1,826.75 1,869.35 0.0M
2025-02-11 1,923.85 1,930.95 1,880.55 1,891.65 0.0M
2025-02-10 1,960.05 1,987.65 1,931.75 1,940.90 0.0M
2025-02-07 2,005.05 2,030.10 1,957.90 1,973.20 0.0M
2025-02-06 1,953.05 2,028.70 1,953.00 2,002.25 0.0M
2025-02-05 2,000.00 2,000.00 1,947.00 1,951.95 0.0M
2025-02-04 1,980.65 2,021.10 1,956.00 1,972.25 0.0M
2025-02-03 1,998.40 2,032.05 1,968.05 1,999.45 0.0M
2025-02-01 2,024.95 2,079.40 1,976.70 2,038.85 0.0M
2025-01-31 1,992.55 1,993.65 1,964.85 1,990.30 0.0M
2025-01-30 1,996.95 2,000.00 1,958.75 1,980.95 0.0M
2025-01-29 1,960.00 2,003.55 1,945.20 1,956.80 0.0M
2025-01-28 2,014.00 2,014.00 1,943.00 1,965.50 0.0M
2025-01-27 2,050.10 2,090.65 1,978.75 2,010.05 0.0M
2025-01-24 2,102.45 2,118.00 2,068.85 2,096.50 0.0M
2025-01-23 2,149.85 2,149.85 2,070.00 2,083.90 0.0M
2025-01-22 2,107.90 2,121.90 2,083.95 2,106.40 0.0M
2025-01-21 2,100.00 2,112.15 2,088.55 2,108.35 0.0M
2025-01-20 2,158.85 2,158.85 2,090.75 2,097.65 0.0M
2025-01-17 2,099.95 2,147.60 2,074.20 2,102.75 0.0M
2025-01-16 2,090.00 2,100.00 2,065.90 2,074.15 0.0M
2025-01-15 1,971.05 2,104.65 1,971.05 2,075.55 0.0M
2025-01-14 2,037.95 2,052.55 1,984.00 2,030.25 0.0M
2025-01-13 2,082.45 2,089.95 1,992.05 2,004.65 0.0M
2025-01-10 2,094.00 2,109.95 2,062.05 2,097.30 0.0M
2025-01-09 2,081.55 2,121.45 2,081.55 2,092.50 0.0M
2025-01-08 2,085.10 2,154.00 2,085.10 2,097.10 0.0M
2025-01-07 2,085.45 2,151.25 2,080.15 2,136.40 0.0M
2025-01-06 2,238.60 2,238.60 2,075.00 2,084.30 0.0M
2025-01-03 2,187.50 2,288.20 2,182.90 2,194.75 0.0M
2025-01-02 2,262.00 2,262.00 2,170.85 2,187.50 0.0M
2025-01-01 2,153.45 2,278.85 2,131.00 2,266.70 0.0M