Endurance Technologies share price history

NSE: ENDURANCEBSE: 540153Auto ComponentsMid Cap

Endurance Technologies Limited · Face value ₹10 · Listed Oct 2016 · Issue price ₹472

₹2,298.60₹20.30 (0.89%)BSE ₹2,303.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹2,278.30.

28 Oct: open ₹2,291.30, high ₹2,328.20, low ₹2,274.80

52-week range of traded prices to 28 Oct 2026

₹2,142.80Low, 2 Apr 2026₹3,072.00High, 21 Aug 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹32,333 Cr243rd largest listed
P/E: 33.34
P/B: 4.73
Dividend yield: 0.50%
ROE: 15.4%
ROCE: 15.5%
Debt to equity: 0.19
Volume, NSE: 1,21,83161.7% delivered

Endurance Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Endurance Technologies' share price is on record from 19 Oct 2016, when it closed at ₹646.90, to 28 Oct 2026. Its highest close was ₹3,041.20 on 10 Sep 2025 and its lowest ₹522.95 on 21 Nov 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,298.60	−11.2%	3,029.50	2,201.20	2,589.90	3,072.00	2,142.80	2,26,64,943
2025	2,589.90	+20.5%	3,041.20	1,710.60	2,130.00	3,079.90	1,675.00	4,06,13,637
2024	2,150.05	+11.2%	2,750.65	1,726.30	1,945.85	3,061.30	1,716.20	3,81,45,603
2023	1,933.20	+40.2%	1,933.20	1,191.15	1,379.65	1,948.00	1,179.00	2,26,85,677
2022	1,379.20	−18.6%	1,713.30	1,094.80	1,680.00	1,736.15	1,047.20	2,69,66,929
2021	1,693.75	+25.6%	1,916.45	1,273.85	1,356.50	1,989.00	1,249.40	2,96,88,227
2020	1,348.35	+24.7%	1,348.35	578.40	1,075.90	1,350.00	564.50	3,28,55,879
2019	1,081.30	−15.7%	1,340.35	742.15	1,267.45	1,384.95	742.15	1,99,17,702
2018	1,282.80	−5.9%	1,552.10	1,072.80	1,363.35	1,578.80	1,062.00	1,30,33,197
2017	1,363.30	+136.4%	1,370.25	558.15	580.00	1,387.20	555.55	1,86,88,159
2016	576.75	–	646.90	522.95	572.00	674.50	518.75	6,13,14,514

₹ 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. 2016 is from its first session, 19 Oct 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,298.60	−13.5%	2,635.10	2,653.00	2,202.00	13,97,813
Sep 2026	2,656.50	−7.5%	2,888.00	2,905.80	2,582.00	18,48,023
Aug 2026	2,871.20	+4.1%	2,771.90	3,072.00	2,731.40	32,47,874
Jul 2026	2,758.30	+3.2%	2,673.60	2,835.00	2,548.60	31,20,557
Jun 2026	2,673.60	−1.8%	2,739.80	2,823.00	2,471.00	26,10,630
May 2026	2,722.60	+16.8%	2,330.90	2,811.50	2,321.50	37,96,801
Apr 2026	2,330.60	+5.3%	2,323.00	2,477.00	2,142.80	17,61,030
Mar 2026	2,213.90	−16.8%	2,550.00	2,671.40	2,183.70	14,05,921
Feb 2026	2,661.70	+9.7%	2,436.10	2,704.20	2,380.00	21,18,980
Jan 2026	2,426.80	−6.3%	2,589.90	2,631.80	2,300.00	13,57,314
Dec 2025	2,589.90	−2.0%	2,674.40	2,750.00	2,540.90	13,03,257
Nov 2025	2,643.60	−6.9%	2,833.00	2,934.40	2,601.00	25,94,835
Oct 2025	2,838.60	+3.4%	2,742.00	3,011.00	2,717.10	27,65,769
Sep 2025	2,745.40	−4.3%	2,886.30	3,079.90	2,675.00	39,75,799
Aug 2025	2,868.80	+12.4%	2,536.80	2,936.00	2,463.00	40,22,935
Jul 2025	2,551.70	−7.9%	2,780.00	3,030.00	2,505.00	40,70,911
Jun 2025	2,770.10	+13.9%	2,431.80	2,795.00	2,383.00	83,55,263
May 2025	2,431.80	+29.7%	1,880.40	2,519.60	1,840.80	37,36,825
Apr 2025	1,875.00	−4.7%	1,936.20	2,097.00	1,700.00	18,99,973
Mar 2025	1,968.30	+11.5%	1,750.00	2,023.75	1,675.00	25,77,485
Feb 2025	1,765.75	−11.2%	2,000.00	2,089.95	1,713.15	15,27,378
Jan 2025	1,989.45	−7.5%	2,130.00	2,292.00	1,938.00	37,83,207
Dec 2024	2,150.05	−8.4%	2,350.75	2,395.85	2,121.20	10,02,373
Nov 2024	2,348.10	−1.1%	2,374.60	2,648.00	2,290.00	35,22,961
Oct 2024	2,374.65	−1.1%	2,400.80	2,459.00	2,158.25	35,78,452
Sep 2024	2,400.75	−3.0%	2,478.90	2,589.00	2,343.00	34,31,024
Aug 2024	2,474.05	−4.9%	2,623.25	2,636.15	2,416.55	21,78,174
Jul 2024	2,600.90	−2.9%	2,691.20	2,818.30	2,500.00	24,55,238
Jun 2024	2,678.15	+20.7%	2,294.65	3,061.30	2,066.95	48,41,400
May 2024	2,218.80	+12.1%	1,987.90	2,315.60	1,885.00	47,04,403
Apr 2024	1,978.45	+8.3%	1,840.95	2,012.80	1,781.00	17,25,972
Mar 2024	1,827.00	−1.6%	1,863.00	1,865.00	1,716.20	17,32,373
Feb 2024	1,857.00	−11.8%	2,115.00	2,197.00	1,763.45	30,17,260
Jan 2024	2,105.25	+8.9%	1,945.85	2,318.80	1,864.60	59,55,973
Dec 2023	1,933.20	+14.8%	1,683.95	1,948.00	1,639.05	32,94,071
Nov 2023	1,683.95	+5.5%	1,599.00	1,746.15	1,572.35	28,06,564
Oct 2023	1,596.35	+0.3%	1,582.15	1,647.95	1,540.05	31,05,309
Sep 2023	1,591.65	−4.1%	1,670.50	1,684.45	1,551.15	17,86,930
Aug 2023	1,660.35	−1.9%	1,685.05	1,749.00	1,575.05	14,30,304
Jul 2023	1,692.80	+7.2%	1,578.80	1,750.95	1,578.75	30,18,966
Jun 2023	1,579.50	+10.1%	1,439.75	1,625.00	1,434.65	21,91,888
May 2023	1,434.15	+6.7%	1,344.30	1,499.80	1,314.10	12,59,940
Apr 2023	1,344.30	+8.3%	1,247.90	1,370.00	1,216.00	14,12,316
Mar 2023	1,241.65	−0.6%	1,240.85	1,286.30	1,179.00	12,44,058
Feb 2023	1,248.85	−15.2%	1,475.00	1,504.90	1,217.25	7,12,988
Jan 2023	1,472.40	+6.8%	1,379.65	1,513.95	1,355.00	4,22,343
Dec 2022	1,379.20	−9.7%	1,534.00	1,559.60	1,350.45	4,82,633
Nov 2022	1,527.85	+12.8%	1,353.00	1,565.00	1,344.35	18,04,728
Oct 2022	1,354.30	−4.9%	1,424.00	1,439.55	1,259.00	13,62,630
Sep 2022	1,423.95	−4.9%	1,494.00	1,563.60	1,375.55	25,02,037
Aug 2022	1,497.05	+2.9%	1,456.40	1,517.90	1,397.00	17,66,149
Jul 2022	1,454.75	+3.0%	1,418.80	1,527.20	1,396.85	13,88,140
Jun 2022	1,411.70	+7.9%	1,313.00	1,419.00	1,222.00	16,82,359
May 2022	1,307.80	+7.3%	1,215.00	1,328.00	1,095.00	33,46,423
Apr 2022	1,219.25	+11.4%	1,085.50	1,278.00	1,085.50	55,48,492
Mar 2022	1,094.80	−17.0%	1,308.25	1,328.75	1,047.20	37,76,781
Feb 2022	1,318.25	−17.7%	1,624.70	1,659.70	1,275.00	21,05,747
Jan 2022	1,602.35	−5.4%	1,680.00	1,736.15	1,565.00	12,00,810
Dec 2021	1,693.75	+1.6%	1,676.60	1,828.45	1,567.55	15,04,343
Nov 2021	1,667.80	−8.4%	1,820.75	1,989.00	1,588.85	23,39,779
Oct 2021	1,820.75	+14.9%	1,578.60	1,888.00	1,550.05	24,93,328
Sep 2021	1,584.45	−4.7%	1,669.00	1,703.10	1,540.00	18,14,951
Aug 2021	1,662.85	−4.0%	1,809.50	1,829.95	1,563.95	23,12,571
Jul 2021	1,732.00	+6.6%	1,636.85	1,750.00	1,561.35	22,30,766
Jun 2021	1,625.25	+8.9%	1,524.00	1,648.00	1,462.00	24,58,046
May 2021	1,492.50	+15.5%	1,296.75	1,538.65	1,280.00	31,63,059
Apr 2021	1,292.45	−11.2%	1,452.35	1,465.10	1,249.40	32,75,995
Mar 2021	1,456.15	+1.0%	1,450.00	1,519.95	1,370.75	23,03,878
Feb 2021	1,442.15	+4.2%	1,389.00	1,510.00	1,325.00	25,17,170
Jan 2021	1,384.65	+2.7%	1,356.50	1,465.00	1,289.15	32,74,341
Dec 2020	1,348.35	+16.5%	1,158.90	1,350.00	1,107.35	49,74,277
Nov 2020	1,157.00	+9.3%	1,059.00	1,173.65	1,020.00	23,15,766
Oct 2020	1,058.20	−8.2%	1,174.95	1,178.30	974.95	18,69,735
Sep 2020	1,152.30	+4.8%	1,099.50	1,170.00	1,019.95	15,69,133
Aug 2020	1,099.20	+21.4%	906.00	1,180.00	905.00	27,29,350
Jul 2020	905.55	+4.0%	870.75	964.40	856.20	20,11,349
Jun 2020	870.75	+19.9%	730.00	950.00	727.05	35,71,188
May 2020	726.05	+7.2%	668.00	734.00	601.00	40,19,385
Apr 2020	677.15	+12.7%	617.00	685.00	564.50	74,49,917
Mar 2020	601.10	−38.8%	999.70	1,035.00	569.50	12,05,969
Feb 2020	981.50	−9.9%	1,105.50	1,134.00	902.00	4,38,290
Jan 2020	1,089.50	+0.8%	1,075.90	1,204.95	1,013.00	7,01,520
Dec 2019	1,081.30	−2.7%	1,101.50	1,111.60	1,021.00	6,40,919
Nov 2019	1,111.50	+1.9%	1,099.95	1,139.00	1,031.85	3,11,605
Oct 2019	1,090.45	+7.7%	1,012.00	1,099.00	931.00	3,54,850
Sep 2019	1,012.25	+9.3%	929.00	1,039.25	850.50	6,04,733
Aug 2019	925.90	+0.4%	920.00	961.00	742.15	26,47,046
Jul 2019	922.40	−17.2%	1,142.00	1,142.00	848.90	10,11,509
Jun 2019	1,114.40	−7.4%	1,203.50	1,228.50	1,101.00	7,39,398
May 2019	1,203.50	+2.3%	1,180.00	1,237.00	1,123.10	10,32,680
Apr 2019	1,176.85	+1.4%	1,166.00	1,184.00	1,144.05	12,35,621
Mar 2019	1,160.85	−10.6%	1,298.10	1,310.75	1,130.00	96,71,068
Feb 2019	1,298.10	+13.1%	1,135.00	1,384.95	1,123.95	10,18,267
Jan 2019	1,147.95	−10.5%	1,267.45	1,284.85	1,103.40	6,50,006
Dec 2018	1,282.80	+14.7%	1,128.00	1,298.00	1,091.75	4,12,521
Nov 2018	1,118.80	−7.5%	1,224.70	1,307.25	1,062.00	4,05,042
Oct 2018	1,209.75	−8.8%	1,272.00	1,365.00	1,065.25	9,58,164
Sep 2018	1,326.15	−12.6%	1,547.00	1,549.45	1,313.50	5,84,907
Aug 2018	1,517.60	+9.4%	1,399.90	1,578.80	1,363.20	14,57,334
Jul 2018	1,387.35	+11.1%	1,259.00	1,399.50	1,200.00	9,44,508
Jun 2018	1,249.20	−4.6%	1,291.00	1,310.00	1,188.70	6,12,139
May 2018	1,309.50	+2.8%	1,280.30	1,324.90	1,136.05	16,80,799
Apr 2018	1,274.00	+0.7%	1,274.35	1,370.00	1,242.30	6,02,499
Mar 2018	1,264.85	−8.3%	1,396.90	1,419.75	1,146.05	23,18,969
Feb 2018	1,378.95	+15.4%	1,199.00	1,389.90	1,080.00	15,39,356
Jan 2018	1,194.85	−12.4%	1,363.35	1,400.00	1,101.55	15,16,959
Dec 2017	1,363.30	+7.0%	1,275.00	1,387.20	1,193.05	19,64,723
Nov 2017	1,274.55	+10.0%	1,157.50	1,300.00	1,108.10	10,18,478
Oct 2017	1,158.60	+16.7%	980.00	1,169.75	965.25	12,78,210
Sep 2017	992.70	−0.5%	1,000.00	1,074.00	965.25	8,68,471
Aug 2017	997.30	+10.3%	894.00	1,026.90	893.80	12,53,355
Jul 2017	904.50	+3.3%	881.60	933.95	855.25	15,76,903
Jun 2017	875.45	+4.0%	823.00	951.00	820.05	14,95,137
May 2017	841.40	+4.4%	810.50	854.70	782.20	17,21,550
Apr 2017	806.10	+4.9%	765.40	857.40	765.00	12,64,954
Mar 2017	768.50	+8.9%	701.25	774.70	685.10	14,05,179
Feb 2017	705.90	+14.8%	620.00	724.70	608.00	22,91,203
Jan 2017	614.90	+6.6%	580.00	633.70	555.55	25,49,996
Dec 2016	576.75	−2.8%	596.00	600.75	535.10	21,14,359
Nov 2016	593.20	−4.2%	618.00	648.25	518.75	79,63,427
Oct 2016	619.15	–	572.00	674.50	572.00	5,12,36,728

₹ 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	Delivery
28 Oct 2026	2,291.30	2,328.20	2,274.80	2,298.60	2,294.90	1,21,831	61.7%
27 Oct 2026	2,233.50	2,294.00	2,233.50	2,278.30	2,277.84	93,733	63.9%
26 Oct 2026	2,250.00	2,260.00	2,202.00	2,233.40	2,230.64	1,27,246	71.8%
23 Oct 2026	2,323.50	2,337.00	2,204.60	2,237.40	2,244.66	77,060	53.8%
22 Oct 2026	2,340.60	2,370.00	2,311.00	2,329.70	2,339.18	87,845	53.0%
21 Oct 2026	2,372.00	2,397.90	2,325.60	2,340.60	2,340.75	54,452	61.7%
19 Oct 2026	2,395.50	2,417.60	2,350.10	2,368.80	2,378.30	63,784	48.4%
16 Oct 2026	2,422.50	2,425.00	2,392.00	2,406.40	2,407.64	49,651	54.2%
15 Oct 2026	2,429.00	2,441.00	2,400.00	2,407.80	2,419.56	49,026	49.5%
14 Oct 2026	2,410.00	2,443.10	2,402.60	2,421.50	2,425.78	62,376	54.7%
13 Oct 2026	2,430.10	2,436.10	2,388.10	2,424.20	2,414.65	68,020	51.6%
12 Oct 2026	2,440.30	2,462.60	2,403.30	2,421.60	2,424.81	42,255	49.0%
9 Oct 2026	2,433.50	2,451.00	2,402.00	2,407.50	2,414.26	36,304	54.8%
8 Oct 2026	2,501.70	2,512.40	2,425.00	2,433.50	2,452.40	78,215	59.1%
7 Oct 2026	2,530.00	2,537.00	2,488.70	2,513.40	2,515.27	74,772	50.7%
6 Oct 2026	2,530.00	2,553.20	2,512.00	2,516.00	2,531.99	75,266	60.5%
5 Oct 2026	2,609.90	2,617.00	2,502.70	2,526.50	2,537.96	1,12,901	56.6%
1 Oct 2026	2,635.10	2,653.00	2,581.30	2,601.40	2,623.81	1,23,076	61.2%
30 Sep 2026	2,665.00	2,747.90	2,621.10	2,656.50	2,687.27	1,37,641	56.7%
29 Sep 2026	2,699.00	2,714.20	2,637.00	2,654.80	2,682.34	68,032	48.3%
28 Sep 2026	2,646.00	2,715.00	2,606.50	2,700.40	2,680.43	83,166	47.8%
25 Sep 2026	2,678.40	2,678.40	2,617.00	2,645.90	2,641.36	1,08,756	59.8%

Prices in ₹ per share as traded, not adjusted.