vedastock
EQUITY SME
EQUITY SME

NSE: ENDURANCE | Series: EQ

  • LTP

    2,195.05

    -38.40 (-1.72 %)
  • Open

    2,225.30

    2,204.00
  • High

    2,244.90

    2,253.35
  • Low

    2,195.05

    2,194.60
  • Close

    2,208.10

    2,233.45
  • 52W High

    2,648.00

    11 Nov, 2024
  • 52W Low

    2,158.25

    08 Oct, 2024
Upper Circuit: 2,680.14 Lower Circuit: 1,786.76
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 2,225.30 2,244.90 2,195.05 2,195.05 2,208.10 -25.35-1.14 2,648.002,158.2522,9985.10 Crore5,856
19 Dec, 2024 2,204.00 2,253.35 2,194.60 2,245.00 2,233.45 13.950.63 2,648.002,158.2534,9867.79 Crore10,385
18 Dec, 2024 2,241.80 2,245.00 2,197.50 2,214.50 2,219.50 -35.50-1.57 2,648.002,158.2535,1447.79 Crore7,555
17 Dec, 2024 2,286.00 2,301.10 2,240.00 2,266.00 2,255.00 -31.60-1.38 2,648.002,158.2527,2876.16 Crore6,562
16 Dec, 2024 2,285.00 2,307.50 2,270.70 2,291.50 2,286.60 5.400.24 2,648.002,158.2519,9034.54 Crore5,991
13 Dec, 2024 2,269.00 2,326.00 2,260.80 2,283.00 2,281.20 -8.90-0.39 2,648.002,158.2546,18410.54 Crore13,786
12 Dec, 2024 2,335.70 2,347.25 2,282.25 2,284.00 2,290.10 -52.85-2.26 2,648.002,158.2534,3957.93 Crore5,191
11 Dec, 2024 2,348.80 2,350.00 2,332.00 2,340.00 2,342.95 6.450.28 2,648.002,158.2516,8583.95 Crore4,105
10 Dec, 2024 2,365.00 2,365.00 2,331.35 2,346.00 2,336.50 -11.50-0.49 2,648.002,158.2526,4256.20 Crore5,175
09 Dec, 2024 2,356.00 2,357.90 2,324.95 2,351.60 2,348.00 10.650.46 2,648.002,158.2528,1636.60 Crore5,686
06 Dec, 2024 2,345.70 2,367.65 2,325.50 2,337.05 2,337.35 -8.35-0.36 2,648.002,158.25200,09446.71 Crore9,393
05 Dec, 2024 2,374.05 2,385.00 2,337.55 2,350.00 2,345.70 -9.30-0.39 2,648.002,158.25120,47128.28 Crore9,682
04 Dec, 2024 2,370.60 2,395.85 2,345.00 2,350.00 2,355.00 -3.20-0.14 2,648.002,158.2556,17413.30 Crore10,212
03 Dec, 2024 2,361.50 2,373.65 2,342.30 2,355.50 2,358.20 9.050.39 2,648.002,158.2580,23218.91 Crore12,114
02 Dec, 2024 2,350.75 2,379.00 2,331.00 2,345.50 2,349.15 1.050.04 2,648.002,158.2567,87015.99 Crore16,090
29 Nov, 2024 2,338.60 2,353.85 2,290.00 2,350.00 2,348.10 -12.00-0.51 2,648.002,158.25303,33770.29 Crore26,817
28 Nov, 2024 2,419.70 2,426.80 2,337.00 2,362.00 2,360.10 -39.70-1.65 2,648.002,158.25244,87057.68 Crore10,701
27 Nov, 2024 2,404.55 2,430.95 2,384.00 2,400.00 2,399.80 -4.70-0.2 2,648.002,158.25250,41860.08 Crore13,107
26 Nov, 2024 2,412.60 2,415.00 2,364.60 2,408.00 2,404.50 4.550.19 2,648.002,158.2560,87014.56 Crore11,558
25 Nov, 2024 2,374.50 2,491.45 2,374.45 2,400.00 2,399.95 37.851.6 2,648.002,158.25386,15292.92 Crore19,777