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: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: 2,671.00 Low52 Price: 1,675.0 Barrier: 2,545.8; Drift%: 10.98
Basic Industry: Auto Components & Equipments Total Equity: 140,662,848 Low52 Date: 04-Mar-2025 SHP: 75.0 / 13.54 / 9.54 / 1.93
Q M W D
Trend Indicator
SiS14: 251
High/Low Price Quarter: 2,292.0 / 1,675.0 Month: 3,030.0 / 2,505.0 Week: 2,655.0 / 2,495.5 Day: 2,936.0 / 2,764.9 Sis67: 306
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,764.90 2,936.00 2,764.90 2,859.70 2,878.33 1.88 40,225.35 288,706 13.80 70,663 7.37 20.34 260
2 26-Aug 2,811.00 2,877.00 2,762.50 2,807.00 2,819.61 -0.49 39,484.00 129,998 6.21 58,745 6.13 16.56 216
3 25-Aug 2,848.70 2,899.00 2,810.00 2,820.70 2,860.46 -0.47 39,676.77 107,443 5.13 54,805 5.72 15.68 202
4 22-Aug 2,860.40 2,877.00 2,827.50 2,834.00 2,849.97 -1.13 39,863.00 90,036 4.30 64,277 6.70 18.32 237
5 21-Aug 2,870.00 2,904.30 2,831.20 2,866.50 2,871.26 0.31 40,321.01 103,536 4.95 47,105 4.91 13.53 174
6 20-Aug 2,925.00 2,929.60 2,843.00 2,857.70 2,876.53 -0.87 40,197.22 180,109 8.61 70,353 7.34 20.24 259
7 19-Aug 2,795.50 2,895.00 2,757.30 2,882.90 2,842.29 3.39 40,551.69 340,971 16.29 113,646 11.85 32.30 419
8 18-Aug 2,650.00 2,894.70 2,630.90 2,788.40 2,834.78 7.16 39,222.43 1,335,267 63.81 210,089 21.91 59.56 774
9 14-Aug 2,577.90 2,655.00 2,554.50 2,602.20 2,606.74 2.79 36,603.29 349,767 16.72 110,271 11.50 28.74 406
10 13-Aug 2,521.20 2,598.00 2,510.00 2,531.60 2,554.88 0.86 35,610.21 52,564 2.51 22,121 2.31 5.65 81
11 12-Aug 2,537.50 2,579.20 2,497.10 2,510.00 2,536.42 -0.43 35,306.00 36,969 1.77 15,526 1.62 3.94 57
12 11-Aug 2,520.00 2,547.90 2,495.50 2,520.80 2,524.01 -0.06 35,458.29 53,465 2.56 33,193 3.46 8.38 135
13 08-Aug 2,523.90 2,547.50 2,492.50 2,522.40 2,526.70 0.20 35,480.80 50,845 2.43 31,510 3.29 7.96 128
14 07-Aug 2,533.00 2,583.70 2,486.90 2,517.30 2,531.33 -0.96 35,409.06 78,343 3.74 40,498 4.22 10.25 165
15 06-Aug 2,594.90 2,600.00 2,524.60 2,541.70 2,545.30 -1.89 35,752.28 40,315 1.93 14,451 1.51 3.68 59
16 05-Aug 2,625.10 2,630.00 2,577.00 2,590.70 2,599.74 -1.82 36,441.52 89,252 4.27 38,630 4.03 10.04 157
17 04-Aug 2,470.00 2,692.00 2,463.00 2,638.80 2,647.80 6.55 37,118.11 530,840 25.37 93,492 9.75 24.75 380
18 01-Aug 2,536.80 2,545.80 2,466.80 2,476.60 2,502.25 -2.94 34,836.56 24,753 1.18 12,251 1.28 3.07 50
19 31-Jul 2,520.40 2,591.70 2,505.00 2,551.70 2,554.26 -1.18 35,892.94 48,560 2.32 24,401 2.54 6.23 99
20 30-Jul 2,573.40 2,589.10 2,555.80 2,582.30 2,580.07 0.85 36,323.37 27,869 1.33 15,690 1.64 4.05 64
21 29-Jul 2,539.70 2,612.00 2,520.80 2,560.60 2,548.28 0.25 36,018.13 53,584 2.56 36,336 3.79 9.26 148
22 28-Jul 2,578.00 2,600.00 2,531.50 2,554.10 2,569.36 -0.98 35,926.70 39,422 1.88 19,939 2.08 5.12 81
23 25-Jul 2,648.90 2,649.00 2,572.00 2,579.40 2,600.33 -2.26 36,282.58 31,085 1.49 14,281 1.49 3.71 58
24 24-Jul 2,646.00 2,666.70 2,623.00 2,639.00 2,641.60 0.60 37,120.00 64,317 3.07 36,654 3.82 9.68 149
25 23-Jul 2,615.00 2,662.70 2,591.40 2,623.20 2,630.64 0.28 36,898.68 55,855 2.67 24,452 2.55 6.43 99
26 22-Jul 2,628.90 2,646.90 2,610.00 2,616.00 2,626.76 -0.49 36,797.00 20,924 1.00 9,587 1.00 2.52 39
27 21-Jul 2,679.50 2,683.80 2,623.00 2,628.90 2,638.15 -1.27 36,978.86 41,581 1.99 18,076 1.89 4.77 73
28 18-Jul 2,700.00 2,715.00 2,652.10 2,662.70 2,679.75 -1.38 37,454.30 36,571 1.75 16,292 1.70 4.37 66
29 17-Jul 2,717.00 2,717.00 2,673.10 2,700.00 2,697.82 0.20 37,978.00 44,046 2.10 20,549 2.14 5.54 83
30 16-Jul 2,704.80 2,727.50 2,679.80 2,694.70 2,698.54 -0.37 37,904.42 193,505 9.25 135,496 14.13 36.56 550
31 15-Jul 2,724.20 2,764.90 2,695.00 2,704.80 2,723.49 0.48 38,046.49 86,676 4.14 35,796 3.73 9.75 145
32 14-Jul 2,602.10 2,712.60 2,602.10 2,692.00 2,667.85 2.63 37,866.00 76,903 3.68 27,027 2.82 7.21 110
33 11-Jul 2,644.50 2,654.40 2,606.20 2,623.00 2,628.94 -0.81 36,895.00 52,274 2.50 23,095 2.41 6.07 94
34 10-Jul 2,694.20 2,694.30 2,632.80 2,644.50 2,646.39 -1.38 37,198.29 136,565 6.53 73,864 7.70 19.55 300
35 09-Jul 2,630.00 2,697.00 2,611.00 2,681.50 2,659.41 2.25 37,718.74 133,068 6.36 37,890 3.95 10.08 154
36 08-Jul 2,662.10 2,698.20 2,605.00 2,622.40 2,632.28 -1.49 36,887.43 179,136 8.56 81,618 8.51 21.48 332
37 07-Jul 2,799.00 2,803.70 2,650.00 2,662.10 2,682.73 -4.81 37,445.86 199,019 9.51 68,898 7.19 18.48 280
38 04-Jul 2,802.50 2,834.90 2,768.00 2,796.60 2,791.40 0.55 39,337.77 101,232 4.84 25,072 2.61 7.00 102
39 03-Jul 2,866.10 2,870.00 2,766.60 2,781.20 2,803.59 -2.96 39,121.15 148,809 7.11 59,950 6.25 16.81 244
40 02-Jul 2,905.00 2,944.00 2,805.40 2,866.10 2,880.15 -0.64 40,315.38 378,186 18.07 107,130 11.17 30.86 435
41 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 91.84 315,768 32.93 92.60 1,283
42 30-Jun 2,663.30 2,790.00 2,645.60 2,770.10 2,734.30 5.23 38,965.02 407,443 19.47 142,398 14.85 38.94 578
43 27-Jun 2,600.00 2,699.80 2,600.00 2,632.40 2,656.47 0.07 37,028.09 169,218 8.09 56,256 5.87 14.94 229
44 26-Jun 2,695.10 2,725.00 2,593.60 2,630.50 2,641.56 -4.55 37,001.36 402,798 19.25 170,751 17.81 45.10 694
45 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 69.20 336,842 35.13 90.95 1,368
46 24-Jun 2,555.20 2,568.00 2,493.60 2,507.10 2,514.50 -1.55 35,265.58 114,873 5.49 52,043 5.43 13.09 211
47 23-Jun 2,570.10 2,610.00 2,527.60 2,546.70 2,565.69 -1.14 35,822.61 180,038 8.60 60,168 6.28 15.44 244
48 20-Jun 2,424.90 2,653.00 2,400.20 2,576.00 2,569.20 6.67 36,234.00 3,435,665 164.19 596,391 62.20 153.22 2,423
49 19-Jun 2,420.80 2,471.40 2,400.00 2,415.00 2,433.22 -0.51 33,970.00 229,804 10.98 186,290 19.43 45.33 757
50 18-Jun 2,420.00 2,466.00 2,418.00 2,427.40 2,434.25 -0.10 34,144.50 145,645 6.96 98,798 10.30 24.05 401
51 17-Jun 2,470.00 2,483.90 2,422.30 2,429.80 2,442.73 -1.19 34,178.26 210,971 10.08 148,834 15.52 36.36 605
52 16-Jun 2,401.00 2,599.00 2,387.10 2,459.10 2,500.13 2.42 34,590.40 602,488 28.79 123,244 12.85 30.81 501
53 13-Jun 2,399.90 2,439.40 2,383.00 2,401.10 2,404.79 -1.91 33,774.56 88,187 4.21 53,275 5.56 12.81 216
54 12-Jun 2,524.60 2,538.10 2,430.00 2,447.90 2,460.14 -3.05 34,432.86 102,514 4.90 77,328 8.07 19.02 314
55 11-Jun 2,515.00 2,560.10 2,507.40 2,524.80 2,534.75 0.45 35,514.56 72,790 3.48 40,556 4.23 10.28 165
56 10-Jun 2,499.10 2,527.10 2,487.20 2,513.50 2,507.67 0.64 35,355.61 53,440 2.55 34,550 3.60 8.66 140
57 09-Jun 2,523.30 2,549.90 2,488.10 2,497.60 2,511.43 0.65 35,131.95 58,961 2.82 25,138 2.62 6.31 102
58 06-Jun 2,530.90 2,542.30 2,463.00 2,481.40 2,491.14 -1.93 34,904.08 42,381 2.03 15,787 1.65 3.93 64
59 05-Jun 2,460.50 2,574.00 2,459.90 2,530.30 2,529.09 3.11 35,591.92 139,424 6.66 69,317 7.23 17.53 282
60 04-Jun 2,409.00 2,481.50 2,396.00 2,453.90 2,432.79 2.22 34,517.26 110,936 5.30 56,473 5.89 13.74 229
61 03-Jun 2,422.00 2,499.00 2,395.00 2,400.70 2,433.64 -0.88 33,768.93 302,707 14.47 225,455 23.51 54.87 916
62 02-Jun 2,431.80 2,456.70 2,413.00 2,421.90 2,426.92 -0.41 34,067.14 36,943 1.77 22,724 2.37 5.51 92
63 30-May 2,455.00 2,477.70 2,413.30 2,431.80 2,446.83 -0.30 34,206.39 114,495 5.47 69,992 7.30 17.13 284
64 29-May 2,441.50 2,465.00 2,408.30 2,439.20 2,435.30 0.73 34,310.48 75,193 3.59 41,476 4.33 10.10 168
65 28-May 2,445.50 2,468.50 2,396.70 2,421.60 2,418.91 -1.11 34,062.92 54,076 2.58 26,832 2.80 6.49 109
66 27-May 2,400.00 2,519.60 2,385.00 2,448.90 2,428.72 2.22 34,446.92 67,126 3.21 38,788 4.05 9.42 158
67 26-May 2,404.10 2,412.50 2,380.00 2,395.70 2,396.81 0.20 33,698.60 45,574 2.18 21,586 2.25 5.17 88

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com