E2E Networks share price history

NSE: E2EBSE: 544783IT - ServicesSmall Cap

E2E Networks Limited · Face value ₹1 · Listed May 2018 on NSE, Jun 2026 on BSE · Issue price ₹124

₹547.75₹9.60 (1.78%)BSE ₹549.60

Share price at the NSE close on 29 Oct 2026. Previous close ₹538.15.

29 Oct: open ₹529.95, high ₹553.00, low ₹513.20

52-week range of traded prices to 29 Oct 2026

₹183.36Low, 12 Jan 2026₹765.00High, 14 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹11,260 Cr669th largest listed
P/E: 95.97
P/B: 6.24
Dividend yield: Nonein the last 12 months
ROE: 6.9%
ROCE: 6.8%
Debt to equity: 0.25
Volume, NSE: 14,07,382

E2E Networks share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

E2E Networks' share price is on record from 15 May 2018, when it closed at ₹8.90, to 29 Oct 2026. Its highest close was ₹748.30 on 14 Oct 2026 and its lowest ₹1.36 on 20 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	547.75	+175.0%	748.30	198.78	199.15	765.00	183.36	30,62,63,224
2025	199.15	−50.8%	430.18	174.13	412.44	440.50	171.01	23,37,34,420
2024	404.79	+515.3%	539.09	69.08	68.94	548.77	67.00	7,56,56,560
2023	65.79	+244.3%	70.00	13.86	20.00	70.13	13.60	11,88,01,770
2022	19.11	+139.0%	21.83	7.60	7.82	22.87	7.46	2,70,49,340
2021	8.00	+50.7%	8.63	3.60	5.50	9.06	3.60	3,08,00,000
2020	5.31	+159.4%	5.63	1.36	1.96	5.80	1.33	2,19,60,000
2019	2.05	−54.6%	5.30	1.90	4.40	5.70	1.87	1,48,80,000
2018	4.50	–	9.51	4.50	8.50	9.75	4.40	7,31,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 15 May 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	547.75	−15.8%	647.00	765.00	513.20	1,80,68,208
Sep 2026	650.50	+5.1%	649.65	679.00	550.90	1,53,27,328
Aug 2026	618.75	+19.6%	536.35	698.00	526.90	2,54,76,652
Jul 2026	517.15	+30.5%	398.45	567.80	366.00	4,44,78,982
Jun 2026	396.30	+1.0%	410.00	469.40	361.20	4,81,06,964
May 2026	392.24	+36.0%	291.00	407.00	280.50	2,84,74,730
Apr 2026	288.39	+40.4%	212.50	309.90	207.20	1,24,21,190
Mar 2026	205.40	−20.1%	244.33	252.00	202.89	96,46,110
Feb 2026	257.18	+21.2%	213.20	323.76	212.80	7,98,29,490
Jan 2026	212.24	+6.6%	199.15	235.56	183.36	2,44,33,570
Dec 2025	199.15	−12.0%	227.10	234.43	189.99	2,00,38,570
Nov 2025	226.18	−26.9%	310.00	313.00	225.50	2,11,78,470
Oct 2025	309.26	−3.5%	323.00	389.47	301.00	2,37,86,840
Sep 2025	320.43	+39.6%	228.00	357.00	223.00	3,59,09,860
Aug 2025	229.51	+10.4%	204.90	247.47	199.00	92,90,460
Jul 2025	207.90	−21.6%	266.60	271.48	193.11	1,50,41,410
Jun 2025	265.20	−7.5%	287.72	294.75	247.20	1,32,64,910
May 2025	286.82	+18.8%	244.20	306.39	231.60	2,45,29,210
Apr 2025	241.49	+13.9%	212.40	254.30	173.21	2,36,20,320
Mar 2025	211.98	+17.1%	185.40	241.41	171.01	1,98,24,470
Feb 2025	181.09	−29.4%	243.59	245.99	179.84	2,24,26,580
Jan 2025	256.41	−36.7%	412.44	440.50	256.41	48,23,320
Dec 2024	404.79	−8.8%	427.50	454.40	369.09	61,71,620
Nov 2024	443.79	+3.2%	451.48	548.77	410.10	99,38,990
Oct 2024	429.99	+38.0%	305.50	429.99	278.43	64,75,780
Sep 2024	311.69	+27.3%	245.90	348.50	230.00	65,91,780
Aug 2024	244.91	+39.9%	178.00	265.79	156.95	77,89,430
Jul 2024	175.07	+1.3%	164.21	185.50	149.60	1,16,91,720
Jun 2024	172.85	+32.5%	137.00	200.00	132.01	1,00,49,640
May 2024	130.49	+17.6%	113.10	130.49	98.06	48,50,130
Apr 2024	110.94	+23.7%	91.44	124.80	91.44	43,88,660
Mar 2024	89.65	−13.4%	101.45	101.45	78.04	13,54,330
Feb 2024	103.52	+25.9%	83.88	110.00	77.24	27,94,170
Jan 2024	82.24	+25.0%	68.94	90.60	67.00	35,60,310
Dec 2023	65.79	−5.8%	69.85	69.85	60.69	25,71,710
Nov 2023	69.87	+44.6%	49.27	70.13	49.27	30,34,700
Oct 2023	48.31	+20.4%	41.80	49.88	40.40	26,00,980
Sep 2023	40.12	+4.2%	39.29	41.69	32.12	33,80,690
Aug 2023	38.52	+47.8%	26.00	38.52	25.30	55,20,320
Jul 2023	26.06	+56.0%	16.71	28.72	16.41	8,63,87,610
Jun 2023	16.71	−0.8%	17.27	18.10	16.11	65,68,820
May 2023	16.84	−1.8%	17.50	20.20	16.06	30,96,930
Apr 2023	17.14	−3.0%	19.40	19.90	16.60	13,29,440
Mar 2023	17.68	+26.7%	14.41	18.25	13.91	20,64,860
Feb 2023	13.95	−19.6%	16.84	18.10	13.60	10,39,120
Jan 2023	17.36	−9.2%	20.00	20.00	16.82	12,06,590
Dec 2022	19.11	+5.3%	18.70	22.87	17.50	16,21,250
Nov 2022	18.15	−0.1%	18.39	22.37	16.70	16,35,100
Oct 2022	18.17	−2.7%	19.40	19.90	16.05	7,50,370
Sep 2022	18.68	−2.6%	19.89	22.00	17.40	12,07,460
Aug 2022	19.17	+11.1%	17.25	22.47	13.01	50,86,360
Jul 2022	17.25	+35.0%	13.65	18.13	12.22	34,63,820
Jun 2022	12.78	+8.1%	12.20	13.85	9.44	15,55,910
May 2022	11.82	−21.7%	15.85	16.50	11.02	7,96,210
Apr 2022	15.10	+25.8%	12.30	16.90	12.30	23,92,860
Mar 2022	12.00	+5.8%	11.40	12.00	10.95	6,40,000
Feb 2022	11.34	−10.1%	13.25	13.91	10.80	24,40,000
Jan 2022	12.62	+57.8%	7.82	12.62	7.46	54,60,000
Dec 2021	8.00	+41.8%	5.50	9.06	5.32	76,20,000
Nov 2021	5.64	+12.8%	4.80	6.50	4.80	34,60,000
Oct 2021	5.00	+17.6%	4.35	5.54	4.35	21,80,000
Sep 2021	4.25	−15.1%	5.20	5.25	4.25	9,20,000
Aug 2021	5.01	+0.5%	4.91	5.10	4.38	19,60,000
Jul 2021	4.98	−1.4%	5.05	5.30	4.10	15,60,000
Jun 2021	5.05	+26.9%	3.90	5.36	3.75	27,20,000
May 2021	3.98	+9.0%	3.80	4.10	3.60	37,40,000
Apr 2021	3.65	−6.4%	3.98	4.10	3.60	6,20,000
Mar 2021	3.90	−12.4%	4.50	4.50	3.80	11,40,000
Feb 2021	4.45	−15.2%	5.25	5.30	4.30	9,60,000
Jan 2021	5.25	−1.0%	5.50	6.13	4.99	39,20,000
Dec 2020	5.31	+18.8%	4.26	5.31	3.56	28,20,000
Nov 2020	4.47	+9.3%	3.89	4.94	3.45	14,00,000
Oct 2020	4.09	+17.6%	3.65	5.80	3.65	54,80,000
Sep 2020	3.48	+32.4%	2.50	3.48	2.50	9,20,000
Aug 2020	2.63	+21.8%	2.26	2.63	2.26	9,20,000
Jul 2020	2.16	−24.4%	2.71	2.71	2.01	14,60,000
Jun 2020	2.85	+58.8%	1.88	3.11	1.88	22,40,000
May 2020	1.80	+20.5%	1.46	1.80	1.46	6,20,000
Apr 2020	1.49	+8.8%	1.44	1.49	1.44	1,20,000
Mar 2020	1.37	−29.2%	2.00	2.00	1.33	25,40,000
Feb 2020	1.94	−9.4%	2.03	2.10	1.80	22,60,000
Jan 2020	2.14	+4.4%	1.96	2.25	1.95	11,80,000
Dec 2019	2.05	−2.6%	2.00	2.20	1.87	4,20,000
Nov 2019	2.10	−32.8%	3.00	3.44	1.91	14,60,000
Oct 2019	3.13	−6.6%	2.87	3.26	2.56	2,60,000
Sep 2019	3.35	+1.4%	2.65	3.70	2.65	13,40,000
Aug 2019	3.30	−17.5%	4.20	4.20	3.30	20,20,000
Jul 2019	4.00	−6.1%	4.00	4.10	3.66	7,20,000
Jun 2019	4.26	+1.4%	4.10	4.26	3.22	5,20,000
May 2019	4.20	−4.5%	4.31	4.60	3.68	13,60,000
Apr 2019	4.40	+1.5%	4.33	5.18	4.31	7,00,000
Mar 2019	4.34	+7.7%	4.30	5.70	4.30	27,00,000
Feb 2019	4.03	−10.6%	4.55	4.58	4.00	11,40,000
Jan 2019	4.50	0.0%	4.40	4.75	3.95	22,40,000
Dec 2018	4.50	−15.1%	5.32	5.95	4.40	26,60,000
Nov 2018	5.30	−28.4%	7.65	7.65	4.70	33,40,000
Oct 2018	7.40	+17.6%	6.02	7.40	5.80	19,40,000
Sep 2018	6.30	−19.3%	8.15	8.80	6.00	63,40,000
Aug 2018	7.80	+1.3%	7.60	9.75	7.60	98,40,000
Jul 2018	7.70	+11.6%	6.80	7.70	6.40	41,60,000
Jun 2018	6.90	−5.5%	7.25	7.65	6.41	46,80,000
May 2018	7.30	–	8.50	9.00	6.48	4,01,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	529.95	553.00	513.20	547.75	527.78	14,07,382
28 Oct 2026	543.60	558.90	536.80	538.15	541.54	13,92,652
27 Oct 2026	580.00	589.80	564.65	565.05	575.01	20,21,575
26 Oct 2026	537.75	594.35	537.75	594.35	555.82	20,59,178
23 Oct 2026	566.05	566.05	566.05	566.05	566.05	97,655
22 Oct 2026	595.80	595.80	595.80	595.80	595.80	1,33,529
21 Oct 2026	627.15	627.15	627.15	627.15	627.15	1,46,984
19 Oct 2026	668.00	673.00	660.15	660.15	663.78	4,63,871
16 Oct 2026	699.95	745.00	675.40	694.85	704.07	23,62,448
15 Oct 2026	710.90	744.00	710.90	710.90	712.21	10,46,829
14 Oct 2026	732.00	765.00	731.00	748.30	748.83	9,29,957
13 Oct 2026	735.00	740.00	701.00	735.75	716.87	6,69,172
12 Oct 2026	700.00	739.80	685.10	735.55	718.49	10,75,983
9 Oct 2026	705.00	720.00	678.45	704.60	694.01	9,86,137
8 Oct 2026	744.00	753.35	698.00	714.15	731.41	9,50,336
7 Oct 2026	678.90	723.30	678.80	723.30	714.97	4,82,956
6 Oct 2026	665.00	688.90	662.00	688.90	686.08	8,57,233
5 Oct 2026	659.90	675.00	649.95	656.10	659.75	5,13,783
1 Oct 2026	647.00	655.00	620.10	648.00	637.56	4,70,548
30 Sep 2026	655.05	679.00	636.20	650.50	658.58	4,79,810
29 Sep 2026	619.55	657.15	602.15	651.80	643.85	8,51,171
28 Sep 2026	650.00	650.00	622.25	625.90	632.83	4,62,181

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.E2E Networks bonus and split history

Ex-date	Event	Price factor	What happened
5 Jun 2026	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.