NSE: ENDURANCE | Series: EQ
-
LTP
1,892.20
-24.80 (-1.29 %) -
Open
1,921.75
1,928.50 -
High
1,932.75
1,960.10 -
Low
1,888.45
1,900.00 -
Close
1,893.75
1,917.00 -
52W High
2,648.00
11 Nov, 2024 -
52W Low
1,675.00
04 Mar, 2025
Upper Circuit: 2,300.40
Lower Circuit: 1,533.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,921.75 | 1,932.75 | 1,888.45 | 1,892.20 | 1,893.75 | -23.25 | -1.21 | 2,648.00 | 1,675.00 | 51,720 | 9.85 Crore | 8,972 |
| 02 Apr, 2025 | 1,928.50 | 1,960.10 | 1,900.00 | 1,914.00 | 1,917.00 | -11.50 | -0.6 | 2,648.00 | 1,675.00 | 40,906 | 7.89 Crore | 7,738 |
| 01 Apr, 2025 | 1,936.20 | 2,010.00 | 1,907.40 | 1,929.00 | 1,928.50 | -39.80 | -2.02 | 2,648.00 | 1,675.00 | 88,288 | 17.15 Crore | 21,165 |
| 28 Mar, 2025 | 1,972.40 | 1,992.90 | 1,940.30 | 1,964.90 | 1,968.30 | -4.10 | -0.21 | 2,648.00 | 1,675.00 | 238,150 | 46.83 Crore | 12,290 |
| 27 Mar, 2025 | 1,995.00 | 2,013.85 | 1,946.00 | 1,955.25 | 1,972.40 | -26.75 | -1.34 | 2,648.00 | 1,675.00 | 209,909 | 41.72 Crore | 26,366 |
| 26 Mar, 2025 | 1,983.85 | 2,012.80 | 1,979.80 | 2,000.00 | 1,999.15 | 4.75 | 0.24 | 2,648.00 | 1,675.00 | 234,500 | 46.91 Crore | 9,720 |
| 25 Mar, 2025 | 2,012.95 | 2,023.75 | 1,975.45 | 1,995.00 | 1,994.40 | -2.45 | -0.12 | 2,648.00 | 1,675.00 | 269,741 | 53.84 Crore | 12,671 |
| 24 Mar, 2025 | 1,980.00 | 2,018.20 | 1,965.15 | 1,990.00 | 1,996.85 | 32.30 | 1.64 | 2,648.00 | 1,675.00 | 114,742 | 22.90 Crore | 11,506 |
| 21 Mar, 2025 | 1,963.90 | 1,996.30 | 1,935.50 | 1,963.60 | 1,964.55 | 20.05 | 1.03 | 2,648.00 | 1,675.00 | 93,883 | 18.41 Crore | 13,318 |
| 20 Mar, 2025 | 1,965.00 | 1,982.95 | 1,937.15 | 1,960.25 | 1,944.50 | -16.25 | -0.83 | 2,648.00 | 1,675.00 | 112,023 | 21.91 Crore | 8,563 |
| 19 Mar, 2025 | 1,919.75 | 1,975.95 | 1,919.75 | 1,961.00 | 1,960.75 | 41.00 | 2.14 | 2,648.00 | 1,675.00 | 117,633 | 23.05 Crore | 11,860 |
| 18 Mar, 2025 | 1,922.00 | 1,985.00 | 1,900.00 | 1,933.00 | 1,919.75 | 4.20 | 0.22 | 2,648.00 | 1,675.00 | 53,846 | 10.45 Crore | 11,112 |
| 17 Mar, 2025 | 1,924.20 | 1,924.20 | 1,875.10 | 1,922.85 | 1,915.55 | 10.40 | 0.55 | 2,648.00 | 1,675.00 | 52,713 | 10.04 Crore | 13,634 |
| 13 Mar, 2025 | 1,910.20 | 1,933.65 | 1,885.00 | 1,902.00 | 1,905.15 | 6.60 | 0.35 | 2,648.00 | 1,675.00 | 43,214 | 8.23 Crore | 15,012 |
| 12 Mar, 2025 | 1,868.75 | 1,909.95 | 1,865.10 | 1,904.90 | 1,898.55 | 33.45 | 1.79 | 2,648.00 | 1,675.00 | 115,295 | 21.73 Crore | 20,971 |
| 11 Mar, 2025 | 1,850.00 | 1,882.70 | 1,811.40 | 1,865.00 | 1,865.10 | -17.25 | -0.92 | 2,648.00 | 1,675.00 | 75,707 | 14.05 Crore | 13,328 |
| 10 Mar, 2025 | 1,882.65 | 1,930.00 | 1,861.50 | 1,868.00 | 1,882.35 | -0.30 | -0.02 | 2,648.00 | 1,675.00 | 95,522 | 18.09 Crore | 13,883 |
| 07 Mar, 2025 | 1,850.80 | 1,922.50 | 1,850.10 | 1,888.00 | 1,882.65 | 31.85 | 1.72 | 2,648.00 | 1,675.00 | 280,770 | 52.93 Crore | 40,370 |
| 06 Mar, 2025 | 1,789.95 | 1,865.00 | 1,789.95 | 1,840.00 | 1,850.80 | 63.35 | 3.54 | 2,648.00 | 1,675.00 | 185,961 | 34.32 Crore | 19,761 |
| 05 Mar, 2025 | 1,753.00 | 1,796.90 | 1,743.85 | 1,786.00 | 1,787.45 | 14.15 | 0.8 | 2,648.00 | 1,675.00 | 104,793 | 18.59 Crore | 14,515 |
| 04 Mar, 2025 | 1,675.00 | 1,787.30 | 1,675.00 | 1,754.75 | 1,773.30 | 62.70 | 3.67 | 2,648.00 | 1,675.00 | 126,972 | 21.92 Crore | 19,492 |