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: 2,881.24 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 / 13.84 / 9.05 / 2.1
Q M W D
Trend Indicator
SiS14: 205
High/Low Price Quarter: 2,292.0 / 1,675.0 Month: 3,079.9 / 2,675.0 Week: 2,985.0 / 2,812.0 Day: 2,923.0 / 2,803.0 Sis67: 293
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,803.70 2,923.00 2,803.00 2,916.60 2,876.73 4.07 41,025.73 143,779 12.91 84,562 15.74 24.33 286
2 11-Nov 2,845.00 2,845.00 2,790.00 2,802.60 2,814.47 -0.92 39,422.17 45,571 4.09 28,962 5.39 8.15 107
3 10-Nov 2,845.20 2,872.20 2,813.00 2,828.50 2,835.13 -0.96 39,786.49 35,988 3.23 21,119 3.93 5.99 78
4 07-Nov 2,830.00 2,907.20 2,755.70 2,855.90 2,845.91 0.79 40,171.90 81,737 7.34 38,776 7.22 11.04 143
5 06-Nov 2,907.00 2,910.00 2,820.10 2,833.60 2,859.18 -2.36 39,858.22 38,091 3.42 22,186 4.13 6.34 82
6 04-Nov 2,868.00 2,916.00 2,828.00 2,902.00 2,876.68 1.24 40,820.00 125,954 11.31 72,751 13.54 20.93 268
7 03-Nov 2,833.00 2,890.80 2,806.50 2,866.50 2,861.79 0.98 40,321.01 154,154 13.85 95,786 17.83 27.41 353
8 31-Oct 2,852.30 2,905.00 2,832.70 2,838.60 2,867.55 -0.48 39,928.56 73,965 6.64 47,938 8.92 13.75 177
9 30-Oct 2,845.10 2,894.20 2,830.50 2,852.20 2,853.15 0.42 40,119.86 74,957 6.73 37,530 6.99 10.71 138
10 29-Oct 2,947.90 2,947.90 2,812.00 2,840.20 2,849.19 -2.94 39,951.06 171,958 15.45 122,515 22.81 34.91 451
11 28-Oct 2,922.00 2,985.00 2,903.00 2,926.20 2,938.20 0.14 41,160.76 89,226 8.01 50,306 9.36 14.78 185
12 27-Oct 2,911.40 2,944.00 2,903.70 2,922.00 2,923.63 0.52 41,101.00 80,397 7.22 52,410 9.76 15.32 193
13 24-Oct 2,979.60 2,979.60 2,896.70 2,906.90 2,911.00 -1.71 40,889.28 65,661 5.90 43,335 8.07 12.00 160
14 23-Oct 2,986.30 2,986.30 2,915.00 2,957.40 2,958.65 0.30 41,599.63 98,815 8.88 66,125 12.31 19.56 244
15 21-Oct 2,990.00 2,990.00 2,929.00 2,948.70 2,963.85 -0.57 41,477.25 11,132 1.00 5,371 1.00 1.59 20
16 20-Oct 2,907.90 2,985.00 2,907.90 2,965.70 2,954.37 2.03 41,716.38 93,370 8.39 44,084 8.21 13.02 162
17 17-Oct 2,951.60 2,968.20 2,882.50 2,906.60 2,923.12 -0.88 40,885.06 160,363 14.40 92,874 17.29 27.15 342
18 16-Oct 2,844.90 2,957.80 2,817.70 2,932.50 2,917.35 3.74 41,249.38 351,346 31.56 250,501 46.63 73.08 923
19 15-Oct 2,765.00 2,836.30 2,742.60 2,826.70 2,799.07 1.81 39,761.17 143,953 12.93 81,487 15.17 22.81 300
20 14-Oct 2,858.40 2,860.10 2,762.00 2,776.40 2,805.78 -2.63 39,053.63 115,215 10.35 69,588 12.95 19.52 256
21 13-Oct 2,890.00 2,912.90 2,835.50 2,851.40 2,871.22 -1.29 40,108.60 136,582 12.27 94,819 17.65 27.22 349
22 10-Oct 2,923.00 2,934.30 2,870.10 2,888.80 2,891.45 -1.72 40,634.68 84,807 7.62 52,250 9.73 15.11 192
23 09-Oct 2,943.80 2,950.10 2,883.40 2,939.40 2,919.78 0.63 41,346.44 118,723 10.66 77,761 14.48 22.70 286
24 08-Oct 2,951.00 2,983.00 2,904.90 2,921.10 2,946.69 -1.01 41,089.02 134,767 12.11 85,021 15.83 25.05 313
25 07-Oct 2,875.50 3,011.00 2,873.60 2,951.00 2,962.83 2.72 41,509.00 317,495 28.52 127,544 23.74 37.79 470
26 06-Oct 2,899.00 2,899.00 2,855.40 2,872.90 2,869.57 -0.71 40,411.03 103,865 9.33 63,378 11.80 18.19 233
27 03-Oct 2,821.00 2,903.50 2,758.00 2,893.40 2,830.61 2.87 40,699.39 206,539 18.55 112,530 20.95 31.85 415
28 01-Oct 2,742.00 2,825.40 2,717.10 2,812.60 2,796.38 2.45 39,562.83 132,633 11.91 76,145 14.17 21.29 280
29 30-Sep 2,735.50 2,764.00 2,679.90 2,745.40 2,726.82 0.36 38,617.58 258,105 23.18 179,083 33.34 48.83 660
30 29-Sep 2,740.00 2,812.00 2,695.30 2,735.50 2,752.36 0.19 38,478.32 206,808 18.58 125,574 23.38 34.56 463
31 26-Sep 2,715.90 2,813.40 2,675.00 2,730.30 2,743.49 0.56 38,405.18 329,760 29.62 213,211 39.69 58.49 785
32 25-Sep 2,789.00 2,801.50 2,704.80 2,715.00 2,747.37 -2.65 38,189.00 180,433 16.21 119,098 22.17 32.72 439
33 24-Sep 2,859.90 2,870.20 2,777.70 2,789.00 2,808.47 -2.16 39,230.00 103,234 9.27 55,257 10.29 15.52 204
34 23-Sep 2,841.60 2,928.00 2,841.00 2,850.60 2,891.84 -0.18 40,097.35 89,535 8.04 29,611 5.51 8.56 109
35 22-Sep 2,860.00 2,905.00 2,815.00 2,855.80 2,856.64 -0.82 40,170.50 190,133 17.08 137,467 25.59 39.27 506
36 19-Sep 2,911.90 2,934.80 2,870.90 2,879.50 2,891.59 -1.11 40,503.87 148,762 13.36 111,510 20.76 32.24 411
37 18-Sep 2,890.00 2,922.30 2,855.00 2,911.80 2,890.33 1.09 40,958.21 89,378 8.03 46,135 8.59 13.33 170
38 17-Sep 2,933.00 2,948.00 2,867.50 2,880.50 2,890.70 -1.43 40,517.93 79,700 7.16 46,214 8.60 13.36 170
39 16-Sep 2,874.90 2,963.20 2,827.30 2,922.20 2,881.89 2.04 41,104.50 313,843 28.19 199,202 37.08 57.41 734
40 15-Sep 2,859.00 2,895.60 2,837.80 2,863.70 2,862.59 -0.12 40,281.62 74,856 6.72 46,991 8.75 13.45 173
41 12-Sep 2,926.10 2,929.20 2,853.00 2,867.00 2,883.19 -2.01 40,328.00 77,900 7.00 36,030 6.71 10.39 133
42 11-Sep 3,044.00 3,050.00 2,914.20 2,925.70 2,950.90 -3.80 41,153.73 134,747 12.10 68,422 12.74 20.19 252
43 10-Sep 3,005.00 3,050.00 2,968.00 3,041.20 3,024.60 2.01 42,778.39 193,783 17.41 121,257 22.57 36.68 447
44 09-Sep 3,010.00 3,079.90 2,970.00 2,981.20 3,027.45 -0.80 41,934.41 198,341 17.82 81,179 15.11 24.58 299
45 08-Sep 2,972.00 3,052.80 2,929.10 3,005.20 3,014.07 1.26 42,272.00 225,075 20.22 103,392 19.25 31.16 381
46 05-Sep 2,932.90 3,025.00 2,915.50 2,967.80 2,991.71 1.18 41,745.92 285,621 25.66 159,826 29.75 47.82 589
47 04-Sep 3,000.00 3,007.00 2,915.10 2,933.20 2,945.62 0.67 41,259.23 128,769 11.57 72,093 13.42 21.24 266
48 03-Sep 2,934.60 2,969.60 2,891.50 2,913.60 2,936.92 0.08 40,983.53 144,851 13.01 84,463 15.72 24.81 311
49 02-Sep 2,951.50 2,954.60 2,819.90 2,911.20 2,875.65 -0.98 40,949.77 223,448 20.07 88,329 16.44 25.40 325
50 01-Sep 2,886.30 2,989.00 2,886.30 2,939.90 2,941.63 2.48 41,353.47 298,717 26.83 121,263 22.57 35.67 447
51 29-Aug 2,873.00 2,923.70 2,851.30 2,868.80 2,890.17 0.32 40,353.36 139,756 12.55 63,847 11.89 18.45 235
52 28-Aug 2,764.90 2,936.00 2,764.90 2,859.70 2,878.33 1.88 40,225.35 288,706 25.93 70,663 13.15 20.34 260
53 26-Aug 2,811.00 2,877.00 2,762.50 2,807.00 2,819.61 -0.49 39,484.00 129,998 11.68 58,745 10.94 16.56 216
54 25-Aug 2,848.70 2,899.00 2,810.00 2,820.70 2,860.46 -0.47 39,676.77 107,443 9.65 54,805 10.20 15.68 202
55 22-Aug 2,860.40 2,877.00 2,827.50 2,834.00 2,849.97 -1.13 39,863.00 90,036 8.09 64,277 11.97 18.32 237
56 21-Aug 2,870.00 2,904.30 2,831.20 2,866.50 2,871.26 0.31 40,321.01 103,536 9.30 47,105 8.77 13.53 174
57 20-Aug 2,925.00 2,929.60 2,843.00 2,857.70 2,876.53 -0.87 40,197.22 180,109 16.18 70,353 13.10 20.24 259
58 19-Aug 2,795.50 2,895.00 2,757.30 2,882.90 2,842.29 3.39 40,551.69 340,971 30.63 113,646 21.16 32.30 419
59 18-Aug 2,650.00 2,894.70 2,630.90 2,788.40 2,834.78 7.16 39,222.43 1,335,267 119.94 210,089 39.11 59.56 774
60 14-Aug 2,577.90 2,655.00 2,554.50 2,602.20 2,606.74 2.79 36,603.29 349,767 31.42 110,271 20.53 28.74 406
61 13-Aug 2,521.20 2,598.00 2,510.00 2,531.60 2,554.88 0.86 35,610.21 52,564 4.72 22,121 4.12 5.65 81
62 12-Aug 2,537.50 2,579.20 2,497.10 2,510.00 2,536.42 -0.43 35,306.00 36,969 3.32 15,526 2.89 3.94 57
63 11-Aug 2,520.00 2,547.90 2,495.50 2,520.80 2,524.01 -0.06 35,458.29 53,465 4.80 33,193 6.18 8.38 135
64 08-Aug 2,523.90 2,547.50 2,492.50 2,522.40 2,526.70 0.20 35,480.80 50,845 4.57 31,510 5.87 7.96 128
65 07-Aug 2,533.00 2,583.70 2,486.90 2,517.30 2,531.33 -0.96 35,409.06 78,343 7.04 40,498 7.54 10.25 165
66 06-Aug 2,594.90 2,600.00 2,524.60 2,541.70 2,545.30 -1.89 35,752.28 40,315 3.62 14,451 2.69 3.68 59
67 05-Aug 2,625.10 2,630.00 2,577.00 2,590.70 2,599.74 -1.82 36,441.52 89,252 8.02 38,630 7.19 10.04 157

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