E2E.NSE2E.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1833.60 | $2026.50 | $1833.60 | $1932.20 | 79,090 |
| 1/9/2026 | $2036.80 | $2100.60 | $2000.00 | $2037.30 | 158,036 |
| 1/8/2026 | $2011.00 | $2210.00 | $2010.00 | $2036.80 | 222,062 |
| 1/7/2026 | $2035.60 | $2055.30 | $2007.00 | $2024.70 | 57,484 |
| 1/6/2026 | $2104.50 | $2105.00 | $2004.70 | $2035.60 | 71,816 |
| 1/5/2026 | $2062.00 | $2127.00 | $1995.40 | $2088.50 | 145,907 |
| 1/2/2026 | $2003.00 | $2068.60 | $1976.00 | $2027.50 | 86,611 |
| 1/1/2026 | $1991.50 | $2020.90 | $1975.00 | $1999.20 | 50,834 |
| 12/31/2025 | $1971.00 | $2020.00 | $1966.00 | $1991.50 | 79,461 |
| 12/30/2025 | $1956.60 | $1975.40 | $1899.90 | $1963.40 | 116,879 |
| 12/29/2025 | $2050.00 | $2050.10 | $1942.00 | $1955.20 | 105,748 |
| 12/26/2025 | $2085.00 | $2088.50 | $2042.10 | $2050.80 | 31,164 |
| 12/24/2025 | $2100.00 | $2128.00 | $2071.90 | $2079.40 | 31,746 |
| 12/23/2025 | $2080.00 | $2106.70 | $2055.10 | $2095.30 | 45,047 |
| 12/22/2025 | $2095.00 | $2143.00 | $2066.20 | $2079.70 | 82,802 |
| 12/19/2025 | $2009.90 | $2085.00 | $2002.10 | $2063.20 | 78,312 |
| 12/18/2025 | $2000.00 | $2035.00 | $1990.00 | $2009.90 | 49,447 |
| 12/17/2025 | $2001.00 | $2046.00 | $2001.00 | $2013.80 | 40,512 |
| 12/16/2025 | $2102.60 | $2112.40 | $2030.40 | $2039.60 | 71,650 |
| 12/15/2025 | $2104.80 | $2122.90 | $2051.00 | $2102.60 | 74,138 |
| 12/12/2025 | $2109.00 | $2148.00 | $2090.00 | $2104.80 | 84,619 |
| 12/11/2025 | $2086.00 | $2120.50 | $2055.00 | $2105.90 | 74,577 |
| 12/10/2025 | $2162.00 | $2247.90 | $2074.00 | $2085.40 | 133,417 |
| 12/9/2025 | $2012.00 | $2199.60 | $1983.00 | $2150.10 | 182,116 |
| 12/8/2025 | $2143.80 | $2150.10 | $2000.00 | $2023.00 | 121,988 |
| 12/5/2025 | $2244.50 | $2311.10 | $2100.00 | $2123.80 | 162,517 |
| 12/4/2025 | $2170.20 | $2249.90 | $2108.40 | $2204.60 | 150,458 |
| 12/3/2025 | $2207.00 | $2211.30 | $2113.80 | $2142.40 | 141,444 |
| 12/2/2025 | $2293.10 | $2295.00 | $2200.00 | $2203.80 | 62,835 |
| 12/1/2025 | $2271.00 | $2344.30 | $2262.00 | $2290.10 | 83,064 |
| 11/28/2025 | $2305.00 | $2314.00 | $2255.00 | $2261.80 | 70,341 |
| 11/27/2025 | $2374.00 | $2394.90 | $2300.00 | $2310.20 | 60,856 |
| 11/26/2025 | $2337.00 | $2408.00 | $2315.20 | $2345.70 | 76,864 |
| 11/25/2025 | $2320.00 | $2405.90 | $2300.00 | $2325.80 | 103,188 |
| 11/24/2025 | $2475.20 | $2475.30 | $2307.20 | $2328.40 | 115,582 |
| 11/21/2025 | $2541.00 | $2568.60 | $2470.00 | $2479.20 | 59,011 |
| 11/19/2025 | $2589.20 | $2620.60 | $2560.00 | $2603.60 | 73,560 |
| 11/18/2025 | $2610.00 | $2659.50 | $2507.60 | $2588.90 | 137,808 |
| 11/17/2025 | $2602.00 | $2660.00 | $2580.30 | $2611.60 | 135,780 |
| 11/14/2025 | $2810.00 | $2812.00 | $2634.00 | $2647.10 | 156,734 |
| 11/13/2025 | $2915.50 | $2950.00 | $2801.00 | $2812.10 | 81,797 |
| 11/12/2025 | $2894.00 | $2946.90 | $2732.30 | $2915.50 | 330,311 |
| 11/11/2025 | $3048.70 | $3078.10 | $2771.60 | $2924.60 | 276,383 |
| 11/10/2025 | $3070.00 | $3120.40 | $2975.60 | $3048.70 | 72,690 |
| 11/7/2025 | $3000.00 | $3113.50 | $2933.90 | $3077.20 | 92,278 |
| 11/6/2025 | $3110.00 | $3110.00 | $2942.40 | $3047.90 | 101,284 |
| 11/4/2025 | $3030.00 | $3130.00 | $3026.30 | $3113.30 | 55,655 |
| 11/3/2025 | $3100.00 | $3124.80 | $3040.00 | $3048.30 | 39,418 |
| 10/31/2025 | $3119.90 | $3164.20 | $3078.00 | $3092.60 | 38,740 |
| 10/30/2025 | $3090.80 | $3135.00 | $3071.00 | $3117.90 | 43,842 |
| 10/29/2025 | $3150.00 | $3151.00 | $3081.00 | $3090.80 | 49,590 |
| 10/28/2025 | $3191.60 | $3205.10 | $3110.00 | $3119.30 | 65,002 |
| 10/27/2025 | $3100.00 | $3341.00 | $3058.50 | $3175.80 | 174,963 |
| 10/24/2025 | $3215.00 | $3228.20 | $3010.00 | $3068.20 | 74,004 |
| 10/23/2025 | $3224.00 | $3229.00 | $3131.80 | $3207.40 | 79,088 |
| 10/21/2025 | $3190.00 | $3249.90 | $3180.00 | $3198.70 | 14,283 |
| 10/20/2025 | $3298.90 | $3317.90 | $3163.70 | $3181.00 | 67,056 |
| 10/17/2025 | $3230.00 | $3320.90 | $3132.00 | $3241.30 | 152,721 |
| 10/16/2025 | $3200.00 | $3240.00 | $3121.00 | $3209.50 | 106,163 |
| 10/15/2025 | $3197.20 | $3295.00 | $3142.10 | $3201.70 | 129,274 |
| 10/14/2025 | $3320.10 | $3345.00 | $3169.80 | $3197.20 | 140,930 |