NSE - Delayed Quote
INR
E2E Networks Limited (E2E.NS)
487.05
-25.45
(-4.97%)
At close: November 6 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
486.90
507.00
486.90
487.05
487.05
1,057,578
Nov 5, 2026
536.00
542.50
508.70
512.50
512.50
2,417,190
Nov 4, 2026
485.00
519.35
473.30
519.35
519.35
2,139,496
Nov 3, 2026
504.85
510.00
483.20
494.65
494.65
2,440,681
Nov 2, 2026
494.40
511.20
494.40
496.45
496.45
1,223,010
Oct 30, 2026
525.40
538.00
520.40
520.40
520.40
1,415,442
Oct 29, 2026
529.95
553.00
513.20
547.75
547.75
1,407,382
Oct 28, 2026
543.60
558.90
536.80
538.15
538.15
1,392,652
Oct 27, 2026
580.00
589.80
564.65
565.05
565.05
2,021,575
Oct 26, 2026
537.75
594.35
537.75
594.35
594.35
2,059,178
Oct 23, 2026
566.05
566.05
566.05
566.05
566.05
97,655
Oct 22, 2026
595.80
595.80
595.80
595.80
595.80
133,529
Oct 21, 2026
627.15
627.15
627.15
627.15
627.15
146,984
Oct 19, 2026
668.00
673.00
660.15
660.15
660.15
463,871
Oct 16, 2026
699.95
745.00
675.40
694.85
694.85
2,362,448
Oct 15, 2026
710.90
744.00
710.90
710.90
710.90
1,046,829
Oct 14, 2026
732.00
765.00
731.00
748.30
748.30
929,957
Oct 13, 2026
735.00
740.00
701.00
735.75
735.75
669,172
Oct 12, 2026
700.00
739.80
685.10
735.55
735.55
1,075,983
Oct 9, 2026
705.00
720.00
678.45
704.60
704.60
986,137
Oct 8, 2026
744.00
753.35
698.00
714.15
714.15
950,336
Oct 7, 2026
678.90
723.30
678.80
723.30
723.30
482,956
Oct 6, 2026
665.00
688.90
662.00
688.90
688.90
857,233
Oct 5, 2026
659.90
675.00
649.95
656.10
656.10
513,783
Oct 1, 2026
647.00
655.00
620.10
648.00
648.00
470,548
Sep 30, 2026
655.05
679.00
636.20
650.50
650.50
479,810
Sep 29, 2026
619.55
657.15
602.15
651.80
651.80
851,171
Sep 28, 2026
650.00
650.00
622.25
625.90
625.90
462,181
Sep 25, 2026
652.00
666.00
626.30
652.15
652.15
467,742
Sep 24, 2026
620.00
666.90
615.00
646.70
646.70
1,060,105
Sep 23, 2026
612.30
635.15
609.00
635.15
635.15
1,183,557
Sep 22, 2026
599.00
606.00
595.00
604.95
604.95
343,795
Sep 21, 2026
606.00
614.00
587.00
592.85
592.85
336,266
Sep 18, 2026
607.05
620.00
599.00
607.65
607.65
595,972
Sep 17, 2026
598.00
614.80
581.00
604.40
604.40
463,578
Sep 16, 2026
565.00
608.80
550.90
599.75
599.75
1,076,626
Sep 15, 2026
593.80
610.35
579.85
579.85
579.85
635,870
Sep 11, 2026
604.00
620.00
595.00
610.35
610.35
660,254
Sep 10, 2026
604.50
616.00
598.00
605.90
605.90
426,899
Sep 9, 2026
627.00
627.00
600.00
604.50
604.50
796,066
Sep 8, 2026
618.75
627.70
601.00
617.60
617.60
909,321
Sep 7, 2026
610.00
631.60
610.00
630.20
630.20
1,248,683
Sep 4, 2026
573.10
615.00
573.10
601.55
601.55
631,973
Sep 3, 2026
605.00
616.00
590.00
592.70
592.70
473,248
Sep 2, 2026
614.00
619.00
590.25
608.45
608.45
626,317
Sep 1, 2026
649.65
649.65
611.00
620.90
620.90
1,597,894
Aug 31, 2026
612.05
624.95
600.00
618.75
618.75
310,124
Aug 28, 2026
632.00
634.90
599.00
616.40
616.40
304,250
Aug 27, 2026
625.50
635.00
612.80
618.10
618.10
426,789
Aug 26, 2026
600.00
619.00
591.20
613.05
613.05
462,869
Aug 25, 2026
605.00
606.90
587.25
596.35
596.35
522,118
Aug 24, 2026
630.00
632.00
595.50
612.90
612.90
762,699
Aug 21, 2026
625.00
635.00
612.00
621.60
621.60
461,723
Aug 20, 2026
613.00
650.00
601.30
623.85
623.85
861,719
Aug 19, 2026
636.80
655.00
631.35
631.35
631.35
860,290
Aug 18, 2026
672.00
686.95
656.00
664.55
664.55
890,449
Aug 17, 2026
698.00
698.00
646.75
686.15
686.15
1,184,896
Aug 14, 2026
641.05
666.75
636.00
666.75
666.75
1,171,587
Aug 13, 2026
629.65
649.00
619.00
635.00
635.00
629,029
Aug 12, 2026
630.55
657.40
602.20
631.40
631.40
1,123,508
Aug 11, 2026
580.00
631.60
580.00
627.40
627.40
863,149
Aug 10, 2026
572.00
604.20
551.35
602.80
602.80
3,378,109
Aug 7, 2026
593.00
617.45
575.45
575.45
575.45
2,106,565
Aug 6, 2026
594.35
627.70
580.50
605.70
605.70
3,029,968
Aug 5, 2026
574.00
598.65
562.50
598.65
598.65
2,619,172
Aug 4, 2026
552.00
570.15
551.60
570.15
570.15
2,968,119
Aug 3, 2026
536.35
543.00
526.90
543.00
543.00
539,520
Jul 31, 2026
517.15
517.15
510.10
517.15
517.15
217,316
Jul 30, 2026
495.00
499.75
472.90
492.55
492.55
1,788,213
Jul 29, 2026
507.00
529.90
489.65
491.45
491.45
5,202,149
Jul 28, 2026
560.00
567.80
515.40
515.40
515.40
5,885,813
Jul 27, 2026
534.00
542.50
534.00
542.50
542.50
429,556
Jul 24, 2026
509.00
516.70
492.10
516.70
516.70
7,140,040
Jul 23, 2026
492.10
492.10
492.10
492.10
492.10
114,305
Jul 22, 2026
468.70
468.70
468.70
468.70
468.70
121,637
Jul 21, 2026
433.70
446.40
430.35
446.40
446.40
2,758,582
Jul 20, 2026
400.00
425.15
399.20
425.15
425.15
2,515,611
Jul 17, 2026
420.05
442.00
402.35
404.95
404.95
2,414,292
Jul 16, 2026
416.95
426.90
400.45
423.50
423.50
1,838,322
Jul 15, 2026
397.90
414.30
397.55
410.90
410.90
2,148,139
Jul 14, 2026
386.95
405.00
380.00
394.60
394.60
1,171,985
Jul 13, 2026
392.35
397.45
384.15
386.95
386.95
751,831
Jul 10, 2026
405.00
414.00
394.35
397.90
397.90
1,071,224
Jul 9, 2026
378.85
397.70
377.60
397.70
397.70
1,393,285
Jul 8, 2026
371.30
389.00
366.00
378.80
378.80
1,701,866
Jul 7, 2026
384.00
386.65
369.05
371.30
371.30
688,160
Jul 6, 2026
383.60
391.95
374.00
381.70
381.70
1,092,285
Jul 3, 2026
388.20
396.10
377.00
382.00
382.00
1,728,129
Jul 2, 2026
402.80
406.90
383.20
388.20
388.20
1,408,128
Jul 1, 2026
398.45
410.95
397.00
402.70
402.70
898,114
Jun 30, 2026
398.00
410.40
391.90
396.30
396.30
986,293
Jun 29, 2026
414.00
415.00
391.70
395.40
395.40
1,549,018
Jun 25, 2026
432.00
433.40
410.30
412.30
412.30
1,439,517
Jun 24, 2026
433.00
448.80
412.30
418.20
418.20
1,672,183
Jun 23, 2026
455.00
469.40
424.80
433.00
433.00
4,134,531
Jun 22, 2026
437.00
447.10
424.20
447.10
447.10
3,014,749
Jun 19, 2026
419.00
425.90
415.00
425.90
425.90
558,938
Jun 18, 2026
390.00
405.70
388.40
405.70
405.70
2,392,972
Jun 17, 2026
386.90
398.90
381.90
386.40
386.40
1,236,447
Jun 16, 2026
379.40
389.00
373.40
382.50
382.50
1,386,909
Jun 15, 2026
395.00
405.70
371.00
373.90
373.90
4,301,429
Jun 12, 2026
374.00
387.40
361.20
386.40
386.40
6,228,077
Jun 11, 2026
369.00
369.00
369.00
369.00
369.00
220,311
Jun 10, 2026
402.20
408.00
388.40
388.40
388.40
1,751,202
Jun 9, 2026
408.80
425.90
408.80
408.80
408.80
3,491,521
Jun 8, 2026
441.00
444.80
430.30
430.30
430.30
2,467,251
Jun 5, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
452.90
452.90
452.90
452.90
452.90
83,746
Jun 4, 2026
399.00
431.36
393.00
431.36
431.36
2,150,190
Jun 3, 2026
447.00
453.80
410.82
410.82
410.82
4,507,920
Jun 2, 2026
428.00
432.44
416.48
432.44
432.44
2,046,490
Jun 1, 2026
410.00
411.85
402.27
411.85
411.85
2,487,270
May 29, 2026
397.01
407.00
381.31
392.24
392.24
3,135,380
May 27, 2026
392.50
406.00
391.10
395.14
395.14
2,229,730
May 26, 2026
370.20
388.68
367.00
388.47
388.47
2,284,330
May 25, 2026
369.90
375.73
355.11
370.18
370.18
2,576,360
May 22, 2026
344.53
357.97
332.00
357.84
357.84
1,981,750
May 21, 2026
339.55
349.60
333.50
340.93
340.93
1,403,530
May 20, 2026
329.57
333.43
323.20
333.14
333.14
2,945,170
May 19, 2026
295.00
317.56
295.00
317.56
317.56
620,940
May 18, 2026
296.11
309.90
296.09
302.44
302.44
848,080
May 15, 2026
317.00
324.30
310.71
311.67
311.67
738,820
May 14, 2026
314.10
339.80
309.13
327.06
327.06
1,631,960
May 13, 2026
325.39
325.39
325.39
325.39
325.39
196,170
May 12, 2026
359.21
359.21
342.51
342.51
342.51
764,530
May 11, 2026
344.00
360.62
330.65
360.53
360.53
1,972,990
May 8, 2026
337.00
344.12
320.10
343.45
343.45
1,688,080
May 7, 2026
319.40
327.74
317.50
327.74
327.74
687,740
May 6, 2026
303.00
312.14
300.00
312.14
312.14
834,110
May 5, 2026
290.77
297.28
285.00
297.28
297.28
1,093,230
May 4, 2026
291.00
291.00
280.50
283.13
283.13
841,830
Apr 30, 2026
297.90
297.90
282.50
288.39
288.39
501,830
Apr 29, 2026
298.80
309.90
292.22
293.83
293.83
865,530
Apr 28, 2026
308.80
309.77
292.21
297.86
297.86
693,240
Apr 27, 2026
290.29
304.80
284.00
304.80
304.80
1,022,670
Apr 24, 2026
290.60
292.00
278.25
290.29
290.29
855,450
Apr 23, 2026
294.30
299.60
285.00
290.65
290.65
887,560
Apr 22, 2026
292.90
298.66
284.90
293.61
293.61
1,449,350
Apr 21, 2026
273.60
284.44
273.60
284.44
284.44
631,200
Apr 20, 2026
280.59
280.59
268.00
270.90
270.90
575,590
Apr 17, 2026
274.00
283.50
272.54
280.59
280.59
629,640
Apr 16, 2026
263.00
272.14
257.40
271.14
271.14
843,710
Apr 15, 2026
252.00
259.20
249.50
259.19
259.19
534,410
Apr 13, 2026
239.80
249.50
236.00
246.86
246.86
373,090
Apr 10, 2026
244.29
248.80
243.00
245.01
245.01
206,170
Apr 9, 2026
243.00
250.00
238.02
242.36
242.36
369,200
Apr 8, 2026
243.50
246.33
240.00
246.33
246.33
492,470
Apr 7, 2026
231.50
238.00
229.01
234.60
234.60
363,180
Apr 6, 2026
225.50
233.90
225.19
230.03
230.03
351,680
Apr 2, 2026
210.00
226.20
207.20
224.84
224.84
425,760
Apr 1, 2026
212.50
215.67
212.00
215.67
215.67
349,460
Mar 30, 2026
205.22
210.00
202.89
205.40
205.40
983,500
Mar 27, 2026
224.00
224.00
213.55
213.55
213.55
745,580
Mar 25, 2026
219.30
226.00
216.52
224.78
224.78
456,800
Mar 24, 2026
222.38
226.80
214.22
216.09
216.09
468,950
Mar 23, 2026
221.20
222.49
215.20
216.22
216.22
431,740
Mar 20, 2026
230.12
234.80
222.65
226.22
226.22
238,120
Mar 19, 2026
219.50
233.30
219.50
228.51
228.51
431,710
Mar 18, 2026
223.00
228.00
220.48
225.87
225.87
486,090
Mar 17, 2026
222.21
224.40
215.15
219.62
219.62
289,110
Mar 16, 2026
230.10
232.55
219.00
221.11
221.11
484,650
Mar 13, 2026
231.49
237.40
230.00
230.31
230.31
348,170
Mar 12, 2026
235.10
235.50
225.38
234.27
234.27
338,260
Mar 11, 2026
246.00
248.40
235.10
237.24
237.24
339,190
Mar 10, 2026
234.80
242.21
231.60
242.21
242.21
386,190
Mar 9, 2026
220.02
234.00
219.48
230.68
230.68
724,320
Mar 6, 2026
230.99
235.90
225.50
231.03
231.03
404,920
Mar 5, 2026
233.42
243.00
223.10
232.72
232.72
604,050
Mar 4, 2026
245.87
245.87
233.42
233.42
233.42
729,730
Mar 2, 2026
244.33
252.00
244.33
245.70
245.70
755,030
Feb 27, 2026
252.70
264.50
247.20
257.18
257.18
532,170
Feb 26, 2026
260.00
266.00
257.50
260.16
260.16
596,160
Feb 25, 2026
241.80
256.31
240.20
256.06
256.06
927,730
Feb 24, 2026
248.90
254.90
244.11
244.11
244.11
730,690
Feb 23, 2026
291.40
291.40
254.00
256.95
256.95
7,132,550
Feb 20, 2026
297.50
301.50
285.61
287.86
287.86
6,570,860
Feb 19, 2026
288.00
323.76
287.48
296.34
296.34
18,888,140
Feb 18, 2026
256.00
306.82
256.00
285.04
285.04
22,393,010
Feb 17, 2026
258.28
259.50
253.85
255.69
255.69
679,590
Feb 16, 2026
246.40
263.37
243.44
258.28
258.28
1,580,220
Feb 13, 2026
253.00
253.00
248.00
248.51
248.51
987,360
Feb 12, 2026
263.70
263.70
254.21
255.06
255.06
879,370
Feb 11, 2026
257.80
265.56
255.11
263.28
263.28
1,001,640
Feb 10, 2026
266.90
267.49
257.33
258.05
258.05
909,590
Feb 9, 2026
256.00
268.20
255.00
263.44
263.44
1,787,630
Feb 6, 2026
236.00
255.10
234.00
249.81
249.81
2,031,070
Feb 5, 2026
244.00
248.93
235.99
236.69
236.69
756,240
Feb 4, 2026
253.00
257.95
243.50
245.24
245.24
1,775,900
Feb 3, 2026
259.84
263.28
248.40
260.12
260.12
2,189,950
Feb 2, 2026
233.90
252.60
230.54
243.91
243.91
4,580,440
Jan 30, 2026
203.80
213.70
200.04
212.24
212.24
747,950
Jan 29, 2026
208.50
212.50
202.50
204.14
204.14
521,410
Jan 28, 2026
205.00
209.38
205.00
207.64
207.64
453,750
Jan 27, 2026
207.98
208.89
200.11
203.98
203.98
556,250
Jan 23, 2026
209.70
209.70
202.00
203.05
203.05
469,180
Jan 22, 2026
212.82
215.00
203.00
208.13
208.13
648,920
Jan 21, 2026
214.40
215.70
204.78
206.43
206.43
1,144,850
Jan 20, 2026
225.21
227.66
211.58
214.99
214.99
1,532,990
Jan 19, 2026
231.49
235.56
215.20
224.32
224.32
3,105,070
Jan 16, 2026
206.50
222.65
205.90
222.65
222.65
3,021,130
Jan 15, 2026
202.41
202.41
202.41
202.41
202.41
-
Jan 14, 2026
202.50
214.21
199.64
202.41
202.41
1,797,680
Jan 13, 2026
202.20
206.87
197.46
198.78
198.78
494,260
Jan 12, 2026
183.36
205.60
183.36
202.54
202.54
2,013,170
Jan 9, 2026
203.68
210.06
200.00
203.73
203.73
1,580,360
Jan 8, 2026
201.10
221.00
201.00
203.68
203.68
2,220,620
Jan 7, 2026
203.56
205.53
200.70
202.47
202.47
574,730
Jan 6, 2026
210.45
210.50
200.47
203.56
203.56
718,080
Jan 5, 2026
206.20
212.70
199.54
208.85
208.85
1,458,810
Jan 2, 2026
200.30
206.86
197.60
202.75
202.75
866,030
Jan 1, 2026
199.15
202.09
197.50
199.92
199.92
508,330
Dec 31, 2025
197.10
202.00
196.60
199.15
199.15
794,610
Dec 30, 2025
195.66
197.54
189.99
196.34
196.34
1,168,790
Dec 29, 2025
205.00
205.01
194.20
195.52
195.52
1,057,480
Dec 26, 2025
208.50
208.85
204.21
205.08
205.08
311,590
Dec 24, 2025
210.00
212.80
207.19
207.94
207.94
317,460
Dec 23, 2025
208.00
210.67
205.51
209.53
209.53
450,470
Dec 22, 2025
209.50
214.30
206.62
207.97
207.97
828,020
Dec 19, 2025
200.99
208.50
200.21
206.32
206.32
782,690
Dec 18, 2025
200.00
203.50
199.00
200.99
200.99
494,470
Dec 17, 2025
200.10
204.60
200.10
201.38
201.38
405,120
Dec 16, 2025
210.26
211.24
203.04
203.96
203.96
716,500
Dec 15, 2025
210.48
212.29
205.10
210.26
210.26
741,380
Dec 12, 2025
210.90
214.80
209.00
210.48
210.48
845,930
Dec 11, 2025
208.60
212.05
205.50
210.59
210.59
745,770
Dec 10, 2025
216.20
224.79
207.40
208.54
208.54
1,334,170
Dec 9, 2025
201.20
219.96
198.30
215.01
215.01
1,821,160
Dec 8, 2025
214.38
215.01
200.00
202.30
202.30
1,219,780
Dec 5, 2025
224.45
231.11
210.00
212.38
212.38
1,625,170
Dec 4, 2025
217.02
224.99
210.84
220.46
220.46
1,504,580
Dec 3, 2025
220.70
221.13
211.38
214.24
214.24
1,414,440
Dec 2, 2025
229.31
229.50
220.00
220.38
220.38
628,350
Dec 1, 2025
227.10
234.43
226.20
229.01
229.01
830,640
Nov 28, 2025
230.50
231.40
225.50
226.18
226.18
703,410
Nov 27, 2025
237.40
239.49
230.00
231.02
231.02
608,560
Nov 26, 2025
233.70
240.80
231.52
234.57
234.57
768,640
Nov 25, 2025
232.00
240.59
230.00
232.58
232.58
1,031,880
Nov 24, 2025
247.52
247.53
230.72
232.84
232.84
1,155,820
Nov 21, 2025
254.10
256.86
247.00
247.92
247.92
590,110
Nov 20, 2025
267.49
267.89
256.30
258.57
258.57
783,410
Nov 19, 2025
258.92
262.06
256.00
260.36
260.36
735,600
Nov 18, 2025
261.00
265.95
250.76
258.89
258.89
1,378,080
Nov 17, 2025
260.20
266.00
258.03
261.16
261.16
1,357,800
Nov 14, 2025
281.00
281.20
263.40
264.71
264.71
1,567,340
Nov 13, 2025
291.55
295.00
280.10
281.21
281.21
817,970
Nov 12, 2025
289.40
294.69
273.23
291.55
291.55
3,302,980
Nov 11, 2025
304.87
307.81
277.16
292.46
292.46
2,763,830
Nov 10, 2025
307.00
312.04
297.56
304.87
304.87
726,900
Nov 7, 2025
300.00
311.35
293.39
307.72
307.72
922,690
Nov 6, 2025
311.00
311.00
294.24
304.79
304.79
1,012,800
