E2E Networks

EENE
🏛️ india →
3,450.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.95 84.95 79.80 79.95 0.0M
2021-12-30 90.55 90.55 81.95 84.00 0.1M
2021-12-29 86.15 86.25 86.15 86.25 0.0M
2021-12-28 82.15 82.15 79.50 82.15 0.1M
2021-12-27 78.25 78.25 78.25 78.25 0.0M
2021-12-24 74.50 74.55 72.10 74.55 0.1M
2021-12-23 68.25 72.15 68.00 71.00 0.2M
2021-12-22 68.75 68.75 68.00 68.75 0.1M
2021-12-21 65.50 65.50 64.50 65.50 0.0M
2021-12-20 58.05 62.40 58.05 62.40 0.0M
2021-12-17 58.00 59.85 58.00 59.45 0.0M
2021-12-16 58.00 58.00 57.00 57.00 0.0M
2021-12-14 57.95 58.00 57.95 58.00 0.0M
2021-12-13 58.00 59.00 58.00 58.05 0.0M
2021-12-10 60.70 60.70 58.00 58.00 0.0M
2021-12-09 59.35 62.00 59.00 60.00 0.0M
2021-12-08 60.05 61.90 60.05 61.60 0.0M
2021-12-07 56.60 60.00 56.60 59.95 0.0M
2021-12-06 57.00 57.85 56.00 57.85 0.0M
2021-12-03 54.95 56.25 54.95 56.25 0.0M
2021-12-02 53.75 54.50 53.20 53.65 0.0M
2021-12-01 55.00 55.95 53.60 55.95 0.0M
2021-11-30 56.50 59.40 56.40 56.40 0.1M
2021-11-29 62.45 65.00 59.35 59.35 0.1M
2021-11-26 62.45 62.45 59.00 62.45 0.1M
2021-11-25 59.50 59.50 59.50 59.50 0.0M
2021-11-24 56.70 56.70 56.70 56.70 0.0M
2021-11-23 54.00 54.00 54.00 54.00 0.0M
2021-11-22 51.00 51.45 51.00 51.45 0.0M
2021-11-18 49.00 49.00 49.00 49.00 0.0M
2021-11-16 50.05 51.00 50.05 50.10 0.0M
2021-11-15 51.00 51.00 51.00 51.00 0.0M
2021-11-12 54.00 54.00 51.50 51.50 0.0M
2021-11-11 53.30 53.30 53.00 53.30 0.0M
2021-11-10 49.50 51.95 49.50 50.80 0.0M
2021-11-09 49.50 49.50 49.50 49.50 0.0M
2021-11-08 49.95 50.40 48.05 49.50 0.0M
2021-11-02 48.00 48.00 48.00 48.00 0.0M
2021-10-27 50.00 50.00 50.00 50.00 0.0M
2021-10-26 50.00 50.00 50.00 50.00 0.0M
2021-10-22 50.95 51.00 50.95 51.00 0.0M
2021-10-21 51.95 51.95 48.75 49.25 0.0M
2021-10-20 52.50 53.00 51.30 51.30 0.0M
2021-10-19 55.30 55.35 52.10 54.00 0.0M
2021-10-18 54.50 54.75 52.00 54.75 0.0M
2021-10-14 52.10 54.60 52.00 52.15 0.0M
2021-10-13 54.95 54.95 52.00 52.00 0.0M
2021-10-12 52.30 52.35 52.00 52.35 0.0M
2021-10-11 49.40 49.90 49.40 49.90 0.0M
2021-10-08 47.55 47.55 47.55 47.55 0.0M
2021-10-07 47.00 47.00 45.20 45.30 0.0M
2021-10-05 49.10 49.10 46.50 47.50 0.0M
2021-10-04 46.80 46.80 46.80 46.80 0.0M
2021-10-01 43.50 44.60 43.50 44.60 0.0M
2021-09-29 44.00 44.00 42.50 42.50 0.0M
2021-09-28 45.10 45.10 44.00 44.00 0.0M
2021-09-24 45.50 48.30 45.50 45.50 0.0M
2021-09-20 45.90 46.00 45.90 46.00 0.0M
2021-09-15 45.20 45.20 45.00 45.10 0.0M
2021-09-14 44.95 45.50 44.95 45.50 0.0M
2021-09-13 45.00 45.00 43.75 43.75 0.0M
2021-09-09 48.00 48.00 46.00 46.00 0.0M
2021-09-07 47.00 47.00 47.00 47.00 0.0M
2021-09-06 49.05 49.05 49.00 49.00 0.0M
2021-09-03 49.05 49.50 49.05 49.50 0.0M
2021-09-01 52.00 52.45 49.60 49.60 0.0M
2021-08-31 49.95 51.00 48.00 50.05 0.1M
2021-08-30 48.50 48.65 48.50 48.60 0.0M
2021-08-27 48.00 48.00 46.10 46.35 0.0M
2021-08-26 48.00 48.30 47.90 48.05 0.0M
2021-08-25 46.00 46.00 46.00 46.00 0.0M
2021-08-24 46.00 46.00 46.00 46.00 0.0M
2021-08-23 45.00 46.00 43.75 46.00 0.0M
2021-08-20 45.05 46.75 45.00 46.00 0.0M
2021-08-18 46.95 47.00 46.95 47.00 0.0M
2021-08-17 46.00 46.00 46.00 46.00 0.0M
2021-08-13 48.00 48.00 45.00 46.00 0.0M
2021-08-12 46.90 47.00 46.90 47.00 0.0M
2021-08-11 46.00 46.50 46.00 46.00 0.0M
2021-08-10 46.00 47.00 46.00 46.00 0.0M
2021-08-09 45.00 47.50 44.65 47.50 0.0M
2021-08-03 47.00 47.00 47.00 47.00 0.0M
2021-08-02 49.05 49.05 49.00 49.00 0.0M
2021-07-30 49.00 49.80 49.00 49.80 0.0M
2021-07-27 49.50 49.50 47.45 47.45 0.0M
2021-07-23 49.90 49.90 49.90 49.90 0.0M
2021-07-22 47.00 47.55 46.00 47.55 0.0M
2021-07-20 45.30 45.30 45.30 45.30 0.0M
2021-07-19 43.00 43.15 42.00 43.15 0.0M
2021-07-16 41.00 41.25 41.00 41.10 0.0M
2021-07-15 44.00 44.00 43.00 43.00 0.0M
2021-07-14 44.15 44.15 43.70 43.70 0.0M
2021-07-13 46.00 46.00 46.00 46.00 0.0M
2021-07-08 48.05 48.05 48.00 48.00 0.0M
2021-07-07 52.50 52.50 49.90 49.90 0.0M
2021-07-06 53.00 53.00 52.50 52.50 0.0M
2021-07-05 50.00 52.50 50.00 52.50 0.0M
2021-07-02 50.05 50.05 50.00 50.00 0.0M
2021-07-01 50.50 52.90 50.05 50.05 0.0M
2021-06-30 53.55 53.55 50.50 50.50 0.0M
2021-06-29 51.00 51.00 51.00 51.00 0.0M
2021-06-28 48.60 48.60 48.60 48.60 0.0M
2021-06-25 46.30 46.30 46.30 46.30 0.0M
2021-06-24 44.10 44.10 44.10 44.10 0.0M
2021-06-23 42.00 42.00 42.00 42.00 0.0M
2021-06-22 37.50 40.00 37.50 40.00 0.0M
2021-06-21 38.95 38.95 38.95 38.95 0.0M
2021-06-18 41.00 41.00 41.00 41.00 0.0M
2021-06-17 39.50 41.00 39.20 41.00 0.0M
2021-06-16 41.00 41.00 40.80 40.80 0.0M
2021-06-15 43.10 43.10 42.90 42.90 0.0M
2021-06-14 46.00 46.50 45.15 45.15 0.0M
2021-06-11 48.05 48.05 47.50 47.50 0.0M
2021-06-10 51.45 52.95 50.00 50.00 0.0M
2021-06-09 50.80 50.80 50.80 50.80 0.0M
2021-06-08 48.40 48.40 48.40 48.40 0.0M
2021-06-07 46.10 46.10 46.10 46.10 0.0M
2021-06-04 43.95 43.95 41.20 43.95 0.0M
2021-06-03 41.90 41.90 41.70 41.90 0.0M
2021-06-02 37.55 39.95 37.55 39.95 0.0M
2021-06-01 39.00 39.00 37.85 38.05 0.0M
2021-05-31 39.80 39.80 39.80 39.80 0.0M
2021-05-28 39.30 39.30 39.30 39.30 0.0M
2021-05-27 39.00 39.00 37.40 37.45 0.1M
2021-05-25 41.00 41.00 38.05 39.35 0.0M
2021-05-24 39.90 39.90 39.90 39.90 0.0M
2021-05-21 38.00 38.30 38.00 38.00 0.0M
2021-05-20 36.50 36.50 36.50 36.50 0.0M
2021-05-19 37.50 37.50 36.00 36.00 0.0M
2021-05-18 37.50 38.00 36.30 36.30 0.1M
2021-05-17 37.00 38.05 37.00 38.00 0.1M
2021-05-12 37.00 37.00 36.50 36.80 0.0M
2021-05-11 37.00 37.00 37.00 37.00 0.0M
2021-05-10 37.50 37.50 37.00 37.00 0.0M
2021-05-07 37.05 38.00 37.00 38.00 0.0M
2021-05-06 37.85 38.00 37.85 37.95 0.0M
2021-05-05 37.70 38.00 37.70 38.00 0.0M
2021-05-04 37.95 38.00 37.85 37.85 0.0M
2021-04-28 36.50 36.50 36.50 36.50 0.0M
2021-04-27 37.00 37.00 36.00 36.00 0.0M
2021-04-26 38.00 38.00 37.50 37.50 0.0M
2021-04-23 38.95 39.35 38.95 39.35 0.0M
2021-04-20 39.00 39.00 37.50 37.50 0.0M
2021-04-16 38.00 39.00 38.00 39.00 0.0M
2021-04-15 38.00 38.00 38.00 38.00 0.0M
2021-04-12 38.00 38.00 38.00 38.00 0.0M
2021-04-09 39.00 39.00 38.00 38.15 0.0M
2021-04-08 39.00 39.00 39.00 39.00 0.0M
2021-04-07 39.00 39.00 39.00 39.00 0.0M
2021-04-06 40.15 40.15 39.00 39.00 0.0M
2021-04-05 41.00 41.00 41.00 41.00 0.0M
2021-04-01 39.75 40.00 39.75 39.85 0.0M
2021-03-30 38.90 39.00 38.00 39.00 0.0M
2021-03-26 39.00 39.00 38.00 38.00 0.0M
2021-03-25 39.40 39.45 39.40 39.45 0.0M
2021-03-22 39.00 39.00 38.60 38.60 0.0M
2021-03-19 38.40 38.40 38.00 38.00 0.0M
2021-03-18 40.00 40.00 38.00 38.40 0.0M
2021-03-17 41.00 41.00 39.00 40.00 0.0M
2021-03-16 41.00 41.00 41.00 41.00 0.0M
2021-03-15 40.80 40.80 40.80 40.80 0.0M
2021-03-12 40.80 40.80 40.80 40.80 0.0M
2021-03-09 39.50 40.00 39.50 40.00 0.0M
2021-03-08 40.00 40.00 38.65 39.00 0.0M
2021-03-05 40.65 40.65 40.65 40.65 0.0M
2021-03-04 42.80 42.80 42.75 42.75 0.0M
2021-03-02 45.00 45.00 45.00 45.00 0.0M
2021-02-25 44.60 44.60 44.50 44.50 0.0M
2021-02-24 46.00 46.00 45.50 45.75 0.0M
2021-02-23 45.00 45.00 45.00 45.00 0.0M
2021-02-22 43.50 45.00 43.00 45.00 0.0M
2021-02-19 45.00 45.00 44.00 44.00 0.0M
2021-02-18 44.95 47.00 44.95 46.25 0.0M
2021-02-17 47.60 47.60 47.30 47.30 0.0M
2021-02-16 52.45 52.50 49.50 49.75 0.0M
2021-02-10 52.00 52.00 52.00 52.00 0.0M
2021-02-09 52.50 53.00 52.50 53.00 0.0M
2021-02-08 51.00 52.00 51.00 51.50 0.0M
2021-02-05 52.00 52.00 52.00 52.00 0.0M
2021-02-04 51.00 52.40 51.00 52.40 0.0M
2021-02-03 51.00 51.00 50.00 50.00 0.0M
2021-02-02 50.60 50.60 50.50 50.50 0.0M
2021-02-01 52.50 52.50 52.50 52.50 0.0M
2021-01-29 52.50 52.50 52.50 52.50 0.0M
2021-01-28 54.00 54.00 52.50 52.50 0.0M
2021-01-27 53.00 53.00 52.50 52.50 0.0M
2021-01-25 50.00 52.90 49.90 52.90 0.0M
2021-01-21 52.00 52.50 51.55 52.50 0.0M
2021-01-20 52.60 52.60 52.50 52.55 0.0M
2021-01-19 52.50 54.45 52.20 53.95 0.0M
2021-01-18 52.00 52.00 52.00 52.00 0.0M
2021-01-15 55.40 55.40 53.65 53.65 0.0M
2021-01-14 56.45 56.45 56.45 56.45 0.0M
2021-01-13 56.05 57.60 55.35 56.45 0.0M
2021-01-12 57.10 58.60 57.10 57.75 0.0M
2021-01-11 58.50 59.85 57.00 59.20 0.0M
2021-01-08 57.00 58.15 55.60 58.00 0.0M
2021-01-07 55.35 58.50 55.35 55.40 0.0M
2021-01-06 60.05 60.05 58.25 58.25 0.0M
2021-01-05 59.00 61.30 56.15 61.30 0.1M
2021-01-04 58.45 58.45 58.00 58.40 0.1M
2021-01-01 55.00 55.70 55.00 55.70 0.0M