Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ENDURANCE, Endurance Technologies Limited, INE913H01037, Listing: 19-Oct-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,030.0 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 01-Jul-2025 Bumper: 2,770.1; Drift%: -5.61
Industry: Auto Components Face Value: 10; VWAP21: 2,631.16 Low52 Price: 1,675.0 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 140,662,848 Low52 Date: 04-Mar-2025 SHP: 75.0 / 12.37 / 10.89 / 1.75
Q M W D
Trend Indicator
SiS14: 450
High/Low Price Quarter: 2,292.0 / 1,675.0 Month: 2,519.6 / 1,840.8 Week: 3,030.0 / 2,645.6 Day: 2,654.4 / 2,606.2 Sis67: 323
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,644.50 2,654.40 2,606.20 2,623.00 2,628.94 -0.81 36,895.00 52,274 2.34 23,095 2.30 6.07 94
2 10-Jul 2,694.20 2,694.30 2,632.80 2,644.50 2,646.39 -1.38 37,198.29 136,565 6.11 73,864 7.36 19.55 300
3 09-Jul 2,630.00 2,697.00 2,611.00 2,681.50 2,659.41 2.25 37,718.74 133,068 5.95 37,890 3.77 10.08 154
4 08-Jul 2,662.10 2,698.20 2,605.00 2,622.40 2,632.28 -1.49 36,887.43 179,136 8.01 81,618 8.13 21.48 332
5 07-Jul 2,799.00 2,803.70 2,650.00 2,662.10 2,682.73 -4.81 37,445.86 199,019 8.90 68,898 6.86 18.48 280
6 04-Jul 2,802.50 2,834.90 2,768.00 2,796.60 2,791.40 0.55 39,337.77 101,232 4.53 25,072 2.50 7.00 102
7 03-Jul 2,866.10 2,870.00 2,766.60 2,781.20 2,803.59 -2.96 39,121.15 148,809 6.65 59,950 5.97 16.81 244
8 02-Jul 2,905.00 2,944.00 2,805.40 2,866.10 2,880.15 -0.64 40,315.38 378,186 16.91 107,130 10.67 30.86 435
9 01-Jul 2,780.00 3,030.00 2,770.10 2,884.50 2,932.50 4.13 40,574.20 1,921,724 85.91 315,768 31.45 92.60 1,283
10 30-Jun 2,663.30 2,790.00 2,645.60 2,770.10 2,734.30 5.23 38,965.02 407,443 18.21 142,398 14.18 38.94 578
11 27-Jun 2,600.00 2,699.80 2,600.00 2,632.40 2,656.47 0.07 37,028.09 169,218 7.56 56,256 5.60 14.94 229
12 26-Jun 2,695.10 2,725.00 2,593.60 2,630.50 2,641.56 -4.55 37,001.36 402,798 18.01 170,751 17.01 45.10 694
13 25-Jun 2,520.10 2,795.00 2,518.00 2,756.00 2,700.06 9.93 38,766.00 1,448,037 64.73 336,842 33.55 90.95 1,368
14 24-Jun 2,555.20 2,568.00 2,493.60 2,507.10 2,514.50 -1.55 35,265.58 114,873 5.14 52,043 5.18 13.09 211
15 23-Jun 2,570.10 2,610.00 2,527.60 2,546.70 2,565.69 -1.14 35,822.61 180,038 8.05 60,168 5.99 15.44 244
16 20-Jun 2,424.90 2,653.00 2,400.20 2,576.00 2,569.20 6.67 36,234.00 3,435,665 153.59 596,391 59.40 153.22 2,423
17 19-Jun 2,420.80 2,471.40 2,400.00 2,415.00 2,433.22 -0.51 33,970.00 229,804 10.27 186,290 18.55 45.33 757
18 18-Jun 2,420.00 2,466.00 2,418.00 2,427.40 2,434.25 -0.10 34,144.50 145,645 6.51 98,798 9.84 24.05 401
19 17-Jun 2,470.00 2,483.90 2,422.30 2,429.80 2,442.73 -1.19 34,178.26 210,971 9.43 148,834 14.82 36.36 605
20 16-Jun 2,401.00 2,599.00 2,387.10 2,459.10 2,500.13 2.42 34,590.40 602,488 26.93 123,244 12.27 30.81 501
21 13-Jun 2,399.90 2,439.40 2,383.00 2,401.10 2,404.79 -1.91 33,774.56 88,187 3.94 53,275 5.31 12.81 216
22 12-Jun 2,524.60 2,538.10 2,430.00 2,447.90 2,460.14 -3.05 34,432.86 102,514 4.58 77,328 7.70 19.02 314
23 11-Jun 2,515.00 2,560.10 2,507.40 2,524.80 2,534.75 0.45 35,514.56 72,790 3.25 40,556 4.04 10.28 165
24 10-Jun 2,499.10 2,527.10 2,487.20 2,513.50 2,507.67 0.64 35,355.61 53,440 2.39 34,550 3.44 8.66 140
25 09-Jun 2,523.30 2,549.90 2,488.10 2,497.60 2,511.43 0.65 35,131.95 58,961 2.64 25,138 2.50 6.31 102
26 06-Jun 2,530.90 2,542.30 2,463.00 2,481.40 2,491.14 -1.93 34,904.08 42,381 1.89 15,787 1.57 3.93 64
27 05-Jun 2,460.50 2,574.00 2,459.90 2,530.30 2,529.09 3.11 35,591.92 139,424 6.23 69,317 6.90 17.53 282
28 04-Jun 2,409.00 2,481.50 2,396.00 2,453.90 2,432.79 2.22 34,517.26 110,936 4.96 56,473 5.62 13.74 229
29 03-Jun 2,422.00 2,499.00 2,395.00 2,400.70 2,433.64 -0.88 33,768.93 302,707 13.53 225,455 22.45 54.87 916
30 02-Jun 2,431.80 2,456.70 2,413.00 2,421.90 2,426.92 -0.41 34,067.14 36,943 1.65 22,724 2.26 5.51 92
31 30-May 2,455.00 2,477.70 2,413.30 2,431.80 2,446.83 -0.30 34,206.39 114,495 5.12 69,992 6.97 17.13 284
32 29-May 2,441.50 2,465.00 2,408.30 2,439.20 2,435.30 0.73 34,310.48 75,193 3.36 41,476 4.13 10.10 168
33 28-May 2,445.50 2,468.50 2,396.70 2,421.60 2,418.91 -1.11 34,062.92 54,076 2.42 26,832 2.67 6.49 109
34 27-May 2,400.00 2,519.60 2,385.00 2,448.90 2,428.72 2.22 34,446.92 67,126 3.00 38,788 3.86 9.42 158
35 26-May 2,404.10 2,412.50 2,380.00 2,395.70 2,396.81 0.20 33,698.60 45,574 2.04 21,586 2.15 5.17 88
36 23-May 2,325.60 2,457.80 2,319.10 2,390.80 2,411.96 3.06 33,629.67 236,758 10.58 63,003 6.27 15.20 256
37 22-May 2,338.50 2,363.10 2,298.00 2,319.80 2,327.66 -0.61 32,630.97 70,073 3.13 28,560 2.84 6.65 116
38 21-May 2,193.40 2,409.00 2,193.40 2,334.00 2,345.48 5.34 32,830.00 685,035 30.62 76,985 7.67 18.06 313
39 20-May 2,221.00 2,262.50 2,191.60 2,215.60 2,217.58 -1.48 31,165.26 168,658 7.54 116,031 11.56 25.73 471
40 19-May 2,225.00 2,285.00 2,194.80 2,248.80 2,253.94 1.55 31,632.26 131,243 5.87 79,972 7.96 18.03 325
41 16-May 2,210.00 2,284.80 2,184.00 2,214.40 2,221.21 2.03 31,148.38 251,524 11.24 133,443 13.29 29.64 542
42 15-May 2,175.00 2,222.00 2,137.30 2,170.30 2,170.87 -1.12 30,528.06 57,483 2.57 28,160 2.80 6.11 114
43 14-May 2,138.80 2,201.90 2,120.00 2,194.80 2,180.47 2.06 30,872.68 41,348 1.85 20,280 2.02 4.42 82
44 13-May 2,085.00 2,175.00 2,085.00 2,150.50 2,138.30 2.55 30,249.55 45,623 2.04 17,087 1.70 3.65 69
45 12-May 2,097.00 2,179.00 2,080.60 2,097.10 2,104.66 1.50 29,498.41 60,291 2.70 26,140 2.60 5.50 106
46 09-May 1,975.20 2,118.00 1,975.20 2,066.20 2,074.60 0.21 29,063.76 148,998 6.66 43,941 4.38 9.12 179
47 08-May 2,025.00 2,125.00 2,009.00 2,061.90 2,082.56 1.94 29,003.27 240,753 10.76 67,706 6.74 14.10 275
48 07-May 1,871.00 2,080.90 1,871.00 2,022.60 2,032.82 8.08 28,450.47 1,071,959 47.92 138,397 13.78 28.13 562
49 06-May 1,864.80 1,888.20 1,851.40 1,871.40 1,872.20 0.74 26,323.65 73,118 3.27 54,947 5.47 10.29 223
50 05-May 1,875.00 1,883.80 1,853.00 1,857.70 1,866.27 -0.65 26,130.94 24,086 1.08 13,362 1.33 2.49 54
51 02-May 1,880.40 1,904.90 1,840.80 1,869.90 1,872.37 -0.27 26,302.55 73,411 3.28 40,792 4.06 7.64 166
52 30-Apr 1,908.90 1,915.00 1,866.00 1,875.00 1,886.95 -1.01 26,374.00 60,619 2.71 32,115 3.20 6.06 130
53 29-Apr 1,921.00 1,938.60 1,882.50 1,894.10 1,900.46 -0.79 26,642.95 47,817 2.14 25,706 2.56 4.89 104
54 28-Apr 1,922.40 1,938.50 1,903.00 1,909.10 1,915.95 -0.68 26,853.94 37,674 1.68 18,996 1.89 3.64 77
55 25-Apr 1,950.20 1,964.00 1,905.00 1,922.10 1,927.46 -1.41 27,036.81 37,436 1.67 19,139 1.91 3.69 78
56 24-Apr 1,956.60 1,994.00 1,944.00 1,949.60 1,958.36 -0.31 27,423.63 237,078 10.60 168,034 16.73 32.91 683
57 23-Apr 1,982.20 1,998.50 1,944.90 1,955.60 1,957.82 -1.25 27,508.03 192,510 8.61 146,983 14.64 28.78 597
58 22-Apr 1,959.00 2,017.90 1,940.20 1,980.40 1,972.57 1.38 27,856.87 117,849 5.27 42,081 4.19 8.30 171
59 21-Apr 1,906.60 2,004.90 1,897.00 1,953.50 1,957.74 2.46 27,478.49 182,034 8.14 42,950 4.28 8.41 174
60 17-Apr 1,946.00 2,097.00 1,874.40 1,906.60 1,979.16 -1.70 26,818.78 377,986 16.90 125,787 12.53 24.90 511
61 16-Apr 1,920.20 1,970.10 1,900.10 1,939.50 1,921.43 1.01 27,281.56 31,587 1.41 17,294 1.72 3.32 70
62 15-Apr 1,883.00 1,942.60 1,882.00 1,920.20 1,924.31 3.21 27,010.08 44,845 2.00 27,201 2.71 5.23 111
63 11-Apr 1,866.15 1,969.80 1,840.00 1,860.40 1,888.67 0.52 26,168.92 111,833 5.00 47,885 4.77 9.04 195
64 09-Apr 1,833.00 1,884.95 1,820.30 1,850.75 1,860.25 1.75 26,033.18 116,202 5.19 27,451 2.73 5.11 112
65 08-Apr 1,815.45 1,862.20 1,810.00 1,818.90 1,822.76 1.00 25,585.17 22,368 1.00 10,040 1.00 1.83 41
66 07-Apr 1,721.60 2,001.60 1,700.00 1,800.90 1,762.52 -1.93 25,331.97 70,607 3.16 31,641 3.15 5.58 129
67 04-Apr 1,898.15 1,918.80 1,825.00 1,836.30 1,848.72 -3.03 25,829.92 30,614 1.37 17,256 1.72 3.19 70

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com