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: 3,079.9 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 09-Sep-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: 2,335.30 Low52 Price: 1,700.0 Barrier: 2,324.5; Drift%: -4.82
Basic Industry: Auto Components & Equipments Total Equity: 140,662,848 Low52 Date: 07-Apr-2025 SHP: 75.0 / 13.72 / 9.2 / 2.08
Q M W D
Trend Indicator
SiS14: 182
High/Low Price Quarter: 2,292.0 / 1,675.0 Month: 2,750.0 / 2,540.9 Week: 2,704.2 / 2,469.8 Day: 2,224.8 / 2,173.8 Sis67: 150
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,201.20 2,224.80 2,173.80 2,217.60 2,192.80 0.75 31,193.39 194,576 11.41 115,682 13.85 25.37 395
2 06-Apr 2,224.00 2,253.90 2,171.20 2,201.20 2,195.53 -2.25 30,962.71 146,049 8.56 73,191 8.76 16.07 250
3 02-Apr 2,228.00 2,273.90 2,142.80 2,251.90 2,197.37 0.00 31,675.87 66,069 3.87 26,855 3.21 5.90 92
4 01-Apr 2,323.00 2,324.50 2,241.80 2,252.00 2,279.61 1.72 31,677.00 36,794 2.16 17,181 2.06 3.92 59
5 30-Mar 2,225.00 2,253.80 2,203.10 2,213.90 2,224.11 -2.04 31,141.35 58,578 3.43 27,580 3.30 6.13 94
6 27-Mar 2,323.10 2,333.00 2,240.00 2,260.00 2,299.45 -3.13 31,789.00 70,152 4.11 42,045 5.03 9.67 144
7 25-Mar 2,254.00 2,355.60 2,228.50 2,333.10 2,327.23 4.13 32,818.05 89,416 5.24 56,359 6.75 13.12 193
8 24-Mar 2,254.00 2,254.00 2,183.70 2,240.60 2,212.80 1.40 31,516.92 174,363 10.22 94,529 11.31 20.92 323
9 23-Mar 2,257.10 2,257.10 2,189.80 2,209.60 2,208.98 -3.10 31,080.86 91,117 5.34 60,071 7.19 13.27 205
10 20-Mar 2,305.90 2,325.00 2,250.00 2,280.30 2,294.20 0.19 32,075.35 51,767 3.04 28,371 3.40 6.51 97
11 19-Mar 2,353.40 2,353.40 2,269.60 2,276.00 2,298.35 -3.68 32,014.00 47,953 2.81 26,107 3.12 6.00 89
12 18-Mar 2,330.00 2,374.30 2,315.00 2,362.90 2,361.32 1.49 33,237.22 72,137 4.23 40,607 4.86 9.59 139
13 17-Mar 2,409.50 2,416.20 2,320.00 2,328.10 2,355.68 -2.65 32,747.72 88,064 5.16 58,851 7.04 13.86 201
14 16-Mar 2,400.00 2,436.50 2,345.20 2,391.40 2,397.77 -0.50 33,638.11 109,766 6.44 76,640 9.17 18.38 262
15 13-Mar 2,440.10 2,455.00 2,339.60 2,403.40 2,382.47 -2.32 33,806.91 47,271 2.77 20,846 2.50 4.97 71
16 12-Mar 2,450.00 2,484.60 2,403.50 2,460.50 2,450.93 -0.99 34,610.09 25,318 1.48 11,143 1.33 2.73 38
17 11-Mar 2,488.00 2,535.00 2,454.90 2,485.20 2,498.77 0.51 34,957.53 42,456 2.49 18,261 2.19 4.56 62
18 10-Mar 2,439.90 2,489.60 2,415.00 2,472.50 2,457.72 2.00 34,778.89 35,610 2.09 18,566 2.22 4.56 63
19 09-Mar 2,435.00 2,465.40 2,365.30 2,424.00 2,420.27 -1.13 34,096.00 63,693 3.73 25,655 3.07 6.21 88
20 06-Mar 2,515.00 2,520.30 2,441.40 2,451.80 2,463.25 -2.28 34,487.72 68,761 4.03 34,121 4.08 8.40 117
21 05-Mar 2,514.80 2,544.80 2,496.20 2,509.00 2,522.70 0.16 35,292.00 76,469 4.48 23,446 2.81 5.91 80
22 04-Mar 2,626.00 2,637.90 2,488.00 2,505.00 2,522.73 -5.62 35,236.00 110,117 6.46 54,097 6.47 13.65 185
23 02-Mar 2,550.00 2,671.40 2,550.00 2,654.10 2,641.58 -0.29 37,333.33 82,913 4.86 47,169 5.65 12.46 161
24 27-Feb 2,645.20 2,698.00 2,609.00 2,661.70 2,648.06 0.62 37,440.23 86,925 5.10 53,359 6.39 14.13 182
25 26-Feb 2,669.90 2,699.50 2,623.50 2,645.20 2,656.85 -1.14 37,208.14 65,662 3.85 27,537 3.30 7.32 94
26 25-Feb 2,698.80 2,704.20 2,638.80 2,675.80 2,666.23 -0.34 37,638.56 100,126 5.87 41,659 4.99 11.11 142
27 24-Feb 2,547.40 2,701.60 2,518.00 2,685.00 2,644.59 5.10 37,767.00 279,045 16.36 91,283 10.93 24.14 312
28 23-Feb 2,469.80 2,600.00 2,469.80 2,554.80 2,559.02 3.63 35,936.54 184,909 10.84 55,334 6.62 14.16 189
29 20-Feb 2,437.30 2,479.90 2,426.40 2,465.20 2,454.67 0.67 34,676.21 47,880 2.81 25,126 3.01 6.17 86
30 19-Feb 2,486.20 2,492.50 2,427.00 2,448.80 2,460.17 -1.16 34,445.52 62,850 3.69 50,185 6.01 12.35 172
31 18-Feb 2,525.30 2,525.30 2,460.00 2,477.60 2,479.89 -1.89 34,850.63 42,578 2.50 19,171 2.29 4.75 66
32 17-Feb 2,505.10 2,540.00 2,479.20 2,525.30 2,519.25 1.48 35,521.59 40,319 2.36 21,467 2.57 5.41 73
33 16-Feb 2,489.00 2,555.10 2,462.40 2,488.50 2,499.90 0.17 35,003.95 64,637 3.79 25,773 3.08 6.44 88
34 13-Feb 2,547.60 2,549.00 2,470.20 2,484.20 2,511.78 -2.87 34,943.46 80,313 4.71 41,024 4.91 10.30 140
35 12-Feb 2,607.10 2,613.30 2,520.00 2,557.60 2,567.69 -1.90 35,975.93 167,651 9.83 94,442 11.30 24.25 323
36 11-Feb 2,520.10 2,627.00 2,520.10 2,607.10 2,597.14 3.46 36,672.21 153,577 9.00 79,412 9.50 20.62 271
37 10-Feb 2,522.50 2,545.50 2,484.20 2,519.80 2,523.61 0.57 35,444.22 61,222 3.59 32,560 3.90 8.22 111
38 09-Feb 2,465.00 2,516.00 2,442.60 2,505.50 2,486.73 2.46 35,243.08 80,259 4.71 44,600 5.34 11.09 152
39 06-Feb 2,413.80 2,459.80 2,406.70 2,445.40 2,433.69 -0.21 34,397.69 57,724 3.38 28,777 3.44 7.00 97
40 05-Feb 2,435.00 2,464.90 2,395.30 2,450.50 2,435.47 0.16 34,469.43 68,314 4.01 41,590 4.98 10.13 141
41 04-Feb 2,508.00 2,520.30 2,423.00 2,446.60 2,448.80 -2.45 34,414.57 118,784 6.96 91,749 10.98 22.47 311
42 03-Feb 2,563.90 2,579.70 2,472.00 2,508.10 2,502.10 4.02 35,279.65 232,543 13.63 158,137 18.93 39.57 535
43 02-Feb 2,450.00 2,450.00 2,380.10 2,411.20 2,403.15 -0.99 33,916.63 106,608 6.25 85,960 10.29 20.66 291
44 01-Feb 2,436.10 2,450.50 2,380.00 2,435.20 2,414.26 0.35 34,254.22 17,054 1.00 8,354 1.00 2.02 28
45 30-Jan 2,367.00 2,448.00 2,340.40 2,426.80 2,420.02 2.51 34,136.06 66,541 3.90 38,965 4.66 9.43 132
46 29-Jan 2,398.00 2,398.00 2,330.20 2,367.30 2,353.63 -1.15 33,299.12 56,500 3.31 33,064 3.96 7.78 112
47 28-Jan 2,339.90 2,400.00 2,311.30 2,394.80 2,368.74 2.60 33,685.94 55,898 3.28 28,557 3.42 6.76 97
48 27-Jan 2,349.00 2,350.00 2,300.00 2,334.10 2,325.70 -0.97 32,832.12 39,385 2.31 21,028 2.52 4.89 71
49 23-Jan 2,397.90 2,409.50 2,310.50 2,357.00 2,357.15 -2.07 33,154.00 74,400 4.36 35,385 4.24 8.34 120
50 22-Jan 2,483.90 2,483.90 2,384.20 2,406.80 2,423.08 -1.24 33,854.73 141,189 8.28 89,946 10.77 21.79 304
51 21-Jan 2,474.20 2,488.90 2,423.80 2,437.00 2,449.60 -1.50 34,279.00 74,975 4.40 38,542 4.61 9.44 130
52 20-Jan 2,538.70 2,540.80 2,440.90 2,474.20 2,477.53 -2.88 34,802.80 76,776 4.50 33,268 3.98 8.24 113
53 19-Jan 2,525.00 2,567.20 2,495.00 2,547.50 2,524.78 0.85 35,833.86 48,328 2.83 24,669 2.95 6.23 84
54 16-Jan 2,520.40 2,534.50 2,451.10 2,526.00 2,501.65 0.22 35,531.00 82,955 4.86 36,103 4.32 9.03 122
55 14-Jan 2,600.00 2,621.20 2,502.00 2,520.40 2,547.20 -2.60 35,452.66 69,941 4.10 32,618 3.90 8.31 110
56 13-Jan 2,580.00 2,601.00 2,521.10 2,587.80 2,565.62 0.57 36,400.73 73,122 4.29 40,143 4.80 10.30 136
57 12-Jan 2,624.90 2,631.80 2,551.00 2,573.10 2,569.87 -1.86 36,193.96 68,774 4.03 36,914 4.42 9.49 125
58 09-Jan 2,581.80 2,627.90 2,555.00 2,622.00 2,610.05 0.41 36,881.00 82,741 4.85 56,435 6.75 14.73 191
59 08-Jan 2,599.30 2,626.00 2,570.10 2,611.20 2,600.85 0.46 36,729.88 63,166 3.70 37,938 4.54 9.87 128
60 07-Jan 2,580.60 2,606.00 2,546.10 2,599.30 2,585.72 1.16 36,562.49 36,401 2.13 20,993 2.51 5.43 71
61 06-Jan 2,555.00 2,577.00 2,543.00 2,569.50 2,564.82 0.83 36,143.32 48,452 2.84 26,541 3.18 6.81 90
62 05-Jan 2,555.00 2,587.00 2,543.50 2,548.40 2,564.26 0.32 35,846.52 56,932 3.34 33,660 4.03 8.63 114
63 02-Jan 2,543.20 2,581.60 2,534.00 2,540.20 2,554.38 -0.12 35,731.18 82,980 4.87 51,943 6.22 13.27 176
64 01-Jan 2,589.90 2,591.20 2,537.00 2,543.20 2,557.13 -1.80 35,773.38 57,858 3.39 28,203 3.38 7.21 95
65 31-Dec 2,550.00 2,594.80 2,546.00 2,589.90 2,571.56 1.00 36,430.27 27,110 1.59 12,798 1.53 3.29 43
66 30-Dec 2,577.00 2,590.00 2,551.80 2,564.20 2,573.64 -0.64 36,068.77 29,381 1.72 14,958 1.79 3.85 51
67 29-Dec 2,554.00 2,600.00 2,540.90 2,580.80 2,560.41 1.22 36,302.27 90,610 5.31 62,230 7.45 15.93 211

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    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com