Price Data Selection & Download
Endurance Technologies Share Price All Time Records & Statistics (Oct 2016 - May 2026)
2366 daily OHLCV records on NSE from Oct. 2016 to May 2026. For live price, key ratios and fundamentals, see ENDURANCE share price.
Share Price All Time High
₹3079.90
September 09, 2025
NSE Exchange
Share Price All Time Low
₹518.75
November 21, 2016
NSE Exchange
Highest Volume Trading Day
36,496,296
October 19, 2016 • ₹654.40
NSE Exchange
Share Price History Data (Oct 2016 - May 2026)
ENDURANCE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2738.00 | ₹2771.60 | ₹2717.60 | ₹2749.50 | 60,006 |
| 2026-05-26 | ₹2801.20 | ₹2811.50 | ₹2713.00 | ₹2732.90 | 109,123 |
| 2026-05-25 | ₹2756.00 | ₹2811.00 | ₹2748.20 | ₹2801.20 | 198,009 |
| 2026-05-22 | ₹2639.90 | ₹2756.60 | ₹2620.00 | ₹2721.80 | 377,211 |
| 2026-05-21 | ₹2552.90 | ₹2636.40 | ₹2552.30 | ₹2623.00 | 93,093 |
| 2026-05-20 | ₹2540.10 | ₹2560.00 | ₹2521.30 | ₹2552.30 | 32,397 |
| 2026-05-19 | ₹2509.00 | ₹2569.00 | ₹2501.00 | ₹2545.20 | 105,587 |
| 2026-05-18 | ₹2540.00 | ₹2560.00 | ₹2490.20 | ₹2526.70 | 133,703 |
| 2026-05-15 | ₹2525.00 | ₹2565.40 | ₹2427.50 | ₹2548.50 | 439,618 |
| 2026-05-14 | ₹2535.10 | ₹2637.80 | ₹2512.00 | ₹2619.60 | 206,001 |
| 2026-05-13 | ₹2596.00 | ₹2626.60 | ₹2520.00 | ₹2529.70 | 109,525 |
| 2026-05-12 | ₹2636.00 | ₹2678.70 | ₹2568.00 | ₹2578.80 | 202,907 |
| 2026-05-11 | ₹2534.90 | ₹2693.00 | ₹2506.00 | ₹2628.90 | 432,776 |
| 2026-05-08 | ₹2530.00 | ₹2569.80 | ₹2506.20 | ₹2528.90 | 138,984 |
| 2026-05-07 | ₹2375.00 | ₹2600.80 | ₹2365.00 | ₹2536.20 | 568,302 |
| 2026-05-06 | ₹2389.20 | ₹2397.70 | ₹2332.20 | ₹2354.20 | 152,227 |
| 2026-05-05 | ₹2371.00 | ₹2371.00 | ₹2323.60 | ₹2347.80 | 153,161 |
| 2026-05-04 | ₹2330.90 | ₹2390.00 | ₹2321.50 | ₹2366.00 | 173,432 |
| 2026-04-30 | ₹2304.50 | ₹2348.90 | ₹2301.00 | ₹2330.60 | 74,091 |
| 2026-04-29 | ₹2370.00 | ₹2400.20 | ₹2317.10 | ₹2327.10 | 77,019 |
| 2026-04-28 | ₹2365.40 | ₹2389.40 | ₹2312.00 | ₹2353.40 | 63,369 |
| 2026-04-27 | ₹2324.40 | ₹2402.80 | ₹2312.10 | ₹2368.00 | 57,544 |
| 2026-04-24 | ₹2397.20 | ₹2412.90 | ₹2305.20 | ₹2318.60 | 87,764 |
| 2026-04-23 | ₹2400.00 | ₹2477.00 | ₹2381.00 | ₹2392.50 | 98,363 |
| 2026-04-22 | ₹2389.70 | ₹2439.80 | ₹2380.00 | ₹2399.10 | 87,375 |
| 2026-04-21 | ₹2360.60 | ₹2402.00 | ₹2354.10 | ₹2389.80 | 54,582 |
| 2026-04-20 | ₹2400.00 | ₹2410.00 | ₹2336.00 | ₹2358.10 | 62,339 |
| 2026-04-17 | ₹2399.20 | ₹2429.20 | ₹2380.00 | ₹2384.40 | 67,238 |
| 2026-04-16 | ₹2415.00 | ₹2450.00 | ₹2373.50 | ₹2384.20 | 74,714 |
| 2026-04-15 | ₹2424.00 | ₹2436.70 | ₹2396.70 | ₹2412.40 | 89,691 |
| 2026-04-13 | ₹2415.00 | ₹2417.80 | ₹2370.00 | ₹2391.80 | 56,377 |
| 2026-04-10 | ₹2397.00 | ₹2470.80 | ₹2392.00 | ₹2433.00 | 73,617 |
| 2026-04-09 | ₹2380.00 | ₹2416.00 | ₹2340.50 | ₹2379.60 | 82,515 |
| 2026-04-08 | ₹2281.00 | ₹2384.50 | ₹2281.00 | ₹2359.10 | 210,944 |
| 2026-04-07 | ₹2201.20 | ₹2224.80 | ₹2173.80 | ₹2217.60 | 194,576 |
| 2026-04-06 | ₹2224.00 | ₹2253.90 | ₹2171.20 | ₹2201.20 | 146,049 |
| 2026-04-02 | ₹2228.00 | ₹2273.90 | ₹2142.80 | ₹2251.90 | 66,069 |
| 2026-04-01 | ₹2323.00 | ₹2324.50 | ₹2241.80 | ₹2252.00 | 36,794 |
| 2026-03-30 | ₹2225.00 | ₹2253.80 | ₹2203.10 | ₹2213.90 | 58,578 |
| 2026-03-27 | ₹2323.10 | ₹2333.00 | ₹2240.00 | ₹2260.00 | 70,152 |
| 2026-03-25 | ₹2254.00 | ₹2355.60 | ₹2228.50 | ₹2333.10 | 89,416 |
| 2026-03-24 | ₹2254.00 | ₹2254.00 | ₹2183.70 | ₹2240.60 | 174,363 |
| 2026-03-23 | ₹2257.10 | ₹2257.10 | ₹2189.80 | ₹2209.60 | 91,117 |
| 2026-03-20 | ₹2305.90 | ₹2325.00 | ₹2250.00 | ₹2280.30 | 51,767 |
| 2026-03-19 | ₹2353.40 | ₹2353.40 | ₹2269.60 | ₹2276.00 | 47,953 |
| 2026-03-18 | ₹2330.00 | ₹2374.30 | ₹2315.00 | ₹2362.90 | 72,137 |
| 2026-03-17 | ₹2409.50 | ₹2416.20 | ₹2320.00 | ₹2328.10 | 88,064 |
| 2026-03-16 | ₹2400.00 | ₹2436.50 | ₹2345.20 | ₹2391.40 | 109,766 |
| 2026-03-13 | ₹2440.10 | ₹2455.00 | ₹2339.60 | ₹2403.40 | 47,271 |
| 2026-03-12 | ₹2450.00 | ₹2484.60 | ₹2403.50 | ₹2460.50 | 25,318 |
| 2026-03-11 | ₹2488.00 | ₹2535.00 | ₹2454.90 | ₹2485.20 | 42,456 |
| 2026-03-10 | ₹2439.90 | ₹2489.60 | ₹2415.00 | ₹2472.50 | 35,610 |
| 2026-03-09 | ₹2435.00 | ₹2465.40 | ₹2365.30 | ₹2424.00 | 63,693 |
| 2026-03-06 | ₹2515.00 | ₹2520.30 | ₹2441.40 | ₹2451.80 | 68,761 |
| 2026-03-05 | ₹2514.80 | ₹2544.80 | ₹2496.20 | ₹2509.00 | 76,469 |
| 2026-03-04 | ₹2626.00 | ₹2637.90 | ₹2488.00 | ₹2505.00 | 110,117 |
| 2026-03-02 | ₹2550.00 | ₹2671.40 | ₹2550.00 | ₹2654.10 | 82,913 |
| 2026-02-27 | ₹2645.20 | ₹2698.00 | ₹2609.00 | ₹2661.70 | 86,925 |
| 2026-02-26 | ₹2669.90 | ₹2699.50 | ₹2623.50 | ₹2645.20 | 65,662 |
| 2026-02-25 | ₹2698.80 | ₹2704.20 | ₹2638.80 | ₹2675.80 | 100,126 |
| 2026-02-24 | ₹2547.40 | ₹2701.60 | ₹2518.00 | ₹2685.00 | 279,045 |
| 2026-02-23 | ₹2469.80 | ₹2600.00 | ₹2469.80 | ₹2554.80 | 184,909 |
| 2026-02-20 | ₹2437.30 | ₹2479.90 | ₹2426.40 | ₹2465.20 | 47,880 |
| 2026-02-19 | ₹2486.20 | ₹2492.50 | ₹2427.00 | ₹2448.80 | 62,850 |
| 2026-02-18 | ₹2525.30 | ₹2525.30 | ₹2460.00 | ₹2477.60 | 42,578 |
| 2026-02-17 | ₹2505.10 | ₹2540.00 | ₹2479.20 | ₹2525.30 | 40,319 |
| 2026-02-16 | ₹2489.00 | ₹2555.10 | ₹2462.40 | ₹2488.50 | 64,637 |
| 2026-02-13 | ₹2547.60 | ₹2549.00 | ₹2470.20 | ₹2484.20 | 80,313 |
| 2026-02-12 | ₹2607.10 | ₹2613.30 | ₹2520.00 | ₹2557.60 | 167,651 |
| 2026-02-11 | ₹2520.10 | ₹2627.00 | ₹2520.10 | ₹2607.10 | 153,577 |
| 2026-02-10 | ₹2522.50 | ₹2545.50 | ₹2484.20 | ₹2519.80 | 61,222 |
| 2026-02-09 | ₹2465.00 | ₹2516.00 | ₹2442.60 | ₹2505.50 | 80,259 |
| 2026-02-06 | ₹2413.80 | ₹2459.80 | ₹2406.70 | ₹2445.40 | 57,724 |
| 2026-02-05 | ₹2435.00 | ₹2464.90 | ₹2395.30 | ₹2450.50 | 68,314 |
| 2026-02-04 | ₹2508.00 | ₹2520.30 | ₹2423.00 | ₹2446.60 | 118,784 |
| 2026-02-03 | ₹2563.90 | ₹2579.70 | ₹2472.00 | ₹2508.10 | 232,543 |
| 2026-02-02 | ₹2450.00 | ₹2450.00 | ₹2380.10 | ₹2411.20 | 106,608 |
| 2026-02-01 | ₹2436.10 | ₹2450.50 | ₹2380.00 | ₹2435.20 | 17,054 |
| 2026-01-30 | ₹2367.00 | ₹2448.00 | ₹2340.40 | ₹2426.80 | 66,541 |
| 2026-01-29 | ₹2398.00 | ₹2398.00 | ₹2330.20 | ₹2367.30 | 56,500 |
| 2026-01-28 | ₹2339.90 | ₹2400.00 | ₹2311.30 | ₹2394.80 | 55,898 |
| 2026-01-27 | ₹2349.00 | ₹2350.00 | ₹2300.00 | ₹2334.10 | 39,385 |
| 2026-01-23 | ₹2397.90 | ₹2409.50 | ₹2310.50 | ₹2357.00 | 74,400 |
| 2026-01-22 | ₹2483.90 | ₹2483.90 | ₹2384.20 | ₹2406.80 | 141,189 |
| 2026-01-21 | ₹2474.20 | ₹2488.90 | ₹2423.80 | ₹2437.00 | 74,975 |
| 2026-01-20 | ₹2538.70 | ₹2540.80 | ₹2440.90 | ₹2474.20 | 76,776 |
| 2026-01-19 | ₹2525.00 | ₹2567.20 | ₹2495.00 | ₹2547.50 | 48,328 |
| 2026-01-16 | ₹2520.40 | ₹2534.50 | ₹2451.10 | ₹2526.00 | 82,955 |
| 2026-01-14 | ₹2600.00 | ₹2621.20 | ₹2502.00 | ₹2520.40 | 69,941 |
| 2026-01-13 | ₹2580.00 | ₹2601.00 | ₹2521.10 | ₹2587.80 | 73,122 |
| 2026-01-12 | ₹2624.90 | ₹2631.80 | ₹2551.00 | ₹2573.10 | 68,774 |
| 2026-01-09 | ₹2581.80 | ₹2627.90 | ₹2555.00 | ₹2622.00 | 82,741 |
| 2026-01-08 | ₹2599.30 | ₹2626.00 | ₹2570.10 | ₹2611.20 | 63,166 |
| 2026-01-07 | ₹2580.60 | ₹2606.00 | ₹2546.10 | ₹2599.30 | 36,401 |
| 2026-01-06 | ₹2555.00 | ₹2577.00 | ₹2543.00 | ₹2569.50 | 48,452 |
| 2026-01-05 | ₹2555.00 | ₹2587.00 | ₹2543.50 | ₹2548.40 | 56,932 |
| 2026-01-02 | ₹2543.20 | ₹2581.60 | ₹2534.00 | ₹2540.20 | 82,980 |
| 2026-01-01 | ₹2589.90 | ₹2591.20 | ₹2537.00 | ₹2543.20 | 57,858 |
Endurance Technologies Share Price Performance Analysis (Oct 2016 - May 2026)
ENDURANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.11%
₹2543.20 → ₹2749.50
Year to Date
Price Volatility
5.27%
Low Volatility
Year to Date
Average Daily Volume
105,401
Year to Date Average
NSE Exchange
Endurance Technologies Share Price History – Frequently Asked Questions
Common questions about ENDURANCE historical data and records. Explore Endurance Technologies intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Endurance Technologies (ENDURANCE)?
The all-time high share price of Endurance Technologies was ₹3079.9 recorded on September 09, 2025 on the NSE exchange.
What is the all-time low share price of Endurance Technologies (ENDURANCE)?
The all-time low share price of Endurance Technologies was ₹518.75 recorded on November 21, 2016 on the NSE exchange.
How can I download ENDURANCE historical share price data?
You can download Endurance Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ENDURANCE shares?
The highest trading volume day for Endurance Technologies was 36,496,296 shares traded on October 19, 2016 on the NSE exchange, with share price at ₹654.4.