BSE · ENDURANCE · stock
Endurance Technologies Limited (ENDURANCE) stock price history
Every BSE trading session of Endurance Technologies Limited from Oct 19, 2016 to Nov 13, 2026: 2,483 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENDURANCE adjusted close, 2016 to 2026
- ₹3,031
- All time high, 2026
- ₹3,075
- 52 week high, ₹2,135 low
- 2,483
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ENDURANCE key facts
- Endurance Technologies Limited (ENDURANCE) closed at ₹2,539 on Nov 13, 2026 on BSE.
- ENDURANCE's all time high close is ₹3,031, set on Aug 21, 2026; its all time low close is ₹501.11 on Nov 21, 2016.
- ENDURANCE's 52 week range is ₹2,135 to ₹3,075.
- ENDURANCE returned -5.3% over the year to Nov 13, 2026 and +42.6% over five years.
- Over ten years ENDURANCE returned +343%, +16.0% a year compounded.
- ENDURANCE's deepest drawdown was -62.9% from Aug 23, 2018 to Apr 22, 2020.
- DataCedar holds 2,483 daily sessions of ENDURANCE history from Oct 19, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENDURANCE price chart, 2016 to 2026
ENDURANCE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | -14.5% |
| 6 months | +0.7% |
| Year to date | -0.5% |
| 1 year | -5.3% |
| 3 years | +60.1% |
| 5 years | +42.6% |
| 10 years | +342.6% |
| Since Oct 19, 2016 | +308.3% |
| Compound annual growth, 10.1 years | +15.0% |
ENDURANCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,031 on Aug 21, 2026
- All time low close
- ₹501.11 on Nov 21, 2016
- 52 week high
- ₹3,075 on Aug 21, 2026
- 52 week low
- ₹2,135 on Apr 2, 2026
- Deepest drawdown
- -62.9% from Aug 23, 2018 to Apr 22, 2020, recovered Jun 14, 2021
- Best single session
- +14.2% on Aug 9, 2019
- Worst single session
- -20.0% on Aug 8, 2019
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2016
- 4.1×
- Best calendar year
- 2017, +138%
- Worst calendar year
- 2022, -18%
ENDURANCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 19, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,562 | ₹3,075 | ₹2,135 | ₹2,539 | -1.6% | 2.9M | 211 |
| 2025 | ₹2,136 | ₹3,066 | ₹1,543 | ₹2,580 | +20.9% | 1.6M | 248 |
| 2024 | ₹1,926 | ₹3,025 | ₹1,699 | ₹2,134 | +11.7% | 1.2M | 245 |
| 2023 | ₹1,356 | ₹1,925 | ₹1,154 | ₹1,911 | +40.6% | 894.5K | 244 |
| 2022 | ₹1,668 | ₹1,716 | ₹1,027 | ₹1,359 | -18.0% | 3.6M | 248 |
| 2021 | ₹1,326 | ₹1,942 | ₹1,221 | ₹1,658 | +25.8% | 3.4M | 248 |
| 2020 | ₹1,041 | ₹1,320 | ₹549.04 | ₹1,318 | +25.9% | 6.1M | 251 |
| 2019 | ₹1,225 | ₹1,332 | ₹721.77 | ₹1,047 | -15.1% | 1.3M | 243 |
| 2018 | ₹1,325 | ₹1,520 | ₹1,001 | ₹1,233 | -5.5% | 1.6M | 246 |
| 2017 | ₹549.22 | ₹1,331 | ₹533.09 | ₹1,305 | +137.7% | 6.2M | 248 |
| 2016 | ₹547.30 | ₹648.02 | ₹497.61 | ₹548.79 | n/a | 14.9M | 51 |
ENDURANCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹2,539 | +11.7% |
| October 2026 | ₹2,272 | -14.1% |
| September 2026 | ₹2,646 | -7.9% |
| August 2026 | ₹2,873 | +4.5% |
| July 2026 | ₹2,748 | +3.2% |
| June 2026 | ₹2,662 | -1.9% |
| May 2026 | ₹2,713 | +16.8% |
| April 2026 | ₹2,322 | +5.3% |
| March 2026 | ₹2,205 | -16.7% |
| February 2026 | ₹2,646 | +9.4% |
| January 2026 | ₹2,418 | -6.3% |
| December 2025 | ₹2,580 | -2.0% |
About the ENDURANCE data
Daily bars. 2,483 sessions from Oct 19, 2016 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AENDURANCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EMSLIMITED EMS Limited
- EMUDHRA eMudhra Limited
- ENBETRD Enbee Trade and Finance Limited
- ENCODE Encode Packaging India Limited
- ENERGYDEV Energy Development Company Limited
- ENERGYINF Energy Infrastructure Trust
- ENGINERSIN Engineers India Limited
- ENIL Entertainment Network (India) Limited
Common questions
ENDURANCE share price history
