| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 202.5 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 102.76 | Barrier: 112.7; Drift%: -7.67 |
| Basic Industry: Education | Total Equity: 58,031,549 | Low52 Date: 11-Nov-2025 | SHP: 47.35 / 0.39 / 2.39 / 49.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 188.32 / 107.0 | Month: 144.3 / 118.0 | Week: 115.82 / 106.99 | Day: 107.82 / 104.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 107.82 | 107.82 | 104.40 | 104.67 | 105.43 | -1.79 | 607.42 | 96,360 | 6.53 | 58,890 | 58,890.00 | 0.62 | 20 |
| 2 | 11-Nov | 105.30 | 107.70 | 102.76 | 106.58 | 105.66 | 1.82 | 618.50 | 303,742 | 20.59 | 189,159 | 189,159.00 | 2.00 | 66 |
| 3 | 10-Nov | 106.10 | 107.45 | 104.01 | 104.68 | 105.05 | -1.20 | 607.47 | 99,202 | 6.72 | 51,809 | 51,809.00 | 0.54 | 18 |
| 4 | 07-Nov | 106.56 | 108.00 | 104.50 | 105.95 | 105.64 | -1.44 | 614.84 | 238,639 | 16.18 | 169,717 | 169,717.00 | 1.79 | 59 |
| 5 | 06-Nov | 108.71 | 109.13 | 107.10 | 107.50 | 107.83 | -0.61 | 623.84 | 118,487 | 8.03 | 59,518 | 59,518.00 | 0.64 | 21 |
| 6 | 04-Nov | 111.49 | 113.30 | 107.52 | 108.16 | 109.66 | -2.79 | 627.67 | 214,877 | 14.56 | 101,820 | 101,820.00 | 1.12 | 36 |
| 7 | 03-Nov | 108.12 | 112.70 | 108.12 | 111.26 | 110.91 | 2.98 | 645.66 | 239,885 | 16.26 | 98,646 | 98,646.00 | 1.09 | 34 |
| 8 | 31-Oct | 108.60 | 108.89 | 107.20 | 108.04 | 107.89 | 0.15 | 626.97 | 130,954 | 8.88 | 66,934 | 66,934.00 | 0.72 | 23 |
| 9 | 30-Oct | 108.75 | 109.25 | 107.00 | 107.88 | 107.97 | 0.20 | 626.04 | 166,163 | 11.26 | 87,680 | 87,680.00 | 0.95 | 31 |
| 10 | 29-Oct | 108.51 | 111.89 | 106.99 | 107.67 | 108.80 | -1.07 | 624.83 | 419,129 | 28.41 | 274,113 | 274,113.00 | 2.98 | 96 |
| 11 | 28-Oct | 109.65 | 111.50 | 107.71 | 108.83 | 109.34 | -0.26 | 631.56 | 352,241 | 23.88 | 189,201 | 189,201.00 | 2.07 | 66 |
| 12 | 27-Oct | 115.82 | 115.82 | 108.35 | 109.11 | 110.81 | -4.53 | 633.18 | 355,211 | 24.08 | 261,769 | 261,769.00 | 2.90 | 92 |
| 13 | 24-Oct | 115.20 | 115.52 | 113.80 | 114.29 | 114.48 | -0.57 | 663.24 | 53,011 | 3.59 | 29,353 | 29,353.00 | 0.34 | 10 |
| 14 | 23-Oct | 115.75 | 118.90 | 114.20 | 114.94 | 115.34 | -0.46 | 667.01 | 134,929 | 9.15 | 70,339 | 70,339.00 | 0.81 | 25 |
| 15 | 21-Oct | 114.45 | 115.90 | 113.31 | 115.47 | 114.94 | 1.78 | 670.09 | 30,820 | 2.09 | 23,078 | 23,078.00 | 0.27 | 8 |
| 16 | 20-Oct | 113.60 | 114.43 | 112.50 | 113.45 | 113.36 | -0.22 | 658.37 | 66,753 | 4.52 | 36,137 | 36,137.00 | 0.41 | 13 |
| 17 | 17-Oct | 114.40 | 114.40 | 112.00 | 113.70 | 113.34 | -0.26 | 659.82 | 77,155 | 5.23 | 47,778 | 47,778.00 | 0.54 | 17 |
| 18 | 16-Oct | 115.02 | 116.06 | 113.55 | 114.00 | 114.52 | -0.89 | 661.00 | 98,204 | 6.66 | 52,853 | 52,853.00 | 0.61 | 18 |
| 19 | 15-Oct | 117.28 | 117.60 | 113.98 | 115.02 | 114.96 | -1.46 | 667.48 | 173,203 | 11.74 | 104,134 | 104,134.00 | 1.20 | 36 |
| 20 | 14-Oct | 118.00 | 119.80 | 115.08 | 116.73 | 117.11 | -0.73 | 677.40 | 117,375 | 7.96 | 35,436 | 35,436.00 | 0.41 | 12 |
| 21 | 13-Oct | 118.00 | 118.90 | 115.72 | 117.59 | 117.25 | -1.33 | 682.39 | 86,695 | 5.88 | 48,095 | 48,095.00 | 0.56 | 17 |
| 22 | 10-Oct | 121.96 | 121.98 | 118.75 | 119.18 | 119.64 | -0.44 | 691.62 | 121,345 | 8.23 | 64,561 | 64,561.00 | 0.77 | 23 |
| 23 | 09-Oct | 119.21 | 120.78 | 118.41 | 119.71 | 119.53 | 0.42 | 694.70 | 94,745 | 6.42 | 47,937 | 47,937.00 | 0.57 | 17 |
| 24 | 08-Oct | 119.37 | 123.00 | 118.55 | 119.21 | 120.17 | -0.13 | 691.79 | 85,348 | 5.79 | 35,607 | 35,607.00 | 0.43 | 12 |
| 25 | 07-Oct | 119.10 | 120.00 | 118.05 | 119.37 | 119.01 | 0.51 | 692.72 | 52,793 | 3.58 | 28,541 | 28,541.00 | 0.34 | 10 |
| 26 | 06-Oct | 120.94 | 121.00 | 117.54 | 118.76 | 118.60 | -1.80 | 689.18 | 135,759 | 9.20 | 69,893 | 69,893.00 | 0.83 | 24 |
| 27 | 03-Oct | 120.00 | 124.48 | 120.00 | 120.94 | 122.02 | -0.17 | 701.83 | 123,414 | 8.37 | 57,762 | 57,762.00 | 0.70 | 20 |
| 28 | 01-Oct | 120.26 | 122.00 | 119.20 | 121.14 | 120.39 | 0.73 | 702.99 | 49,205 | 3.34 | 25,099 | 25,099.00 | 0.30 | 9 |
| 29 | 30-Sep | 119.07 | 121.08 | 119.07 | 120.26 | 120.16 | 0.97 | 697.89 | 38,170 | 2.59 | 17,710 | 17,710.00 | 0.21 | 6 |
| 30 | 29-Sep | 119.25 | 120.39 | 118.00 | 119.10 | 119.04 | -0.15 | 691.16 | 59,368 | 4.02 | 31,243 | 31,243.00 | 0.37 | 11 |
| 31 | 26-Sep | 122.20 | 122.88 | 118.25 | 119.28 | 119.79 | -1.84 | 692.20 | 78,960 | 5.35 | 49,623 | 49,623.00 | 0.59 | 17 |
| 32 | 25-Sep | 124.00 | 125.70 | 120.80 | 121.51 | 122.55 | -2.20 | 705.14 | 80,784 | 5.48 | 47,506 | 47,506.00 | 0.58 | 17 |
| 33 | 24-Sep | 126.05 | 131.00 | 123.55 | 124.24 | 125.29 | -1.92 | 720.98 | 118,189 | 8.01 | 70,464 | 70,464.00 | 0.88 | 25 |
| 34 | 23-Sep | 129.30 | 129.30 | 125.00 | 126.67 | 126.87 | -1.47 | 735.09 | 87,122 | 5.91 | 52,355 | 52,355.00 | 0.66 | 18 |
| 35 | 22-Sep | 129.69 | 130.49 | 128.10 | 128.56 | 128.88 | -0.84 | 746.05 | 47,509 | 3.22 | 27,773 | 27,773.00 | 0.36 | 10 |
| 36 | 19-Sep | 130.30 | 132.50 | 129.00 | 129.65 | 130.29 | -0.45 | 752.38 | 91,695 | 6.22 | 57,723 | 57,723.00 | 0.75 | 20 |
| 37 | 18-Sep | 131.20 | 132.45 | 129.63 | 130.24 | 130.78 | 0.11 | 755.80 | 69,720 | 4.73 | 48,878 | 48,878.00 | 0.64 | 17 |
| 38 | 17-Sep | 131.60 | 132.99 | 129.21 | 130.10 | 130.85 | -0.65 | 754.99 | 82,860 | 5.62 | 55,497 | 55,497.00 | 0.73 | 19 |
| 39 | 16-Sep | 131.10 | 132.66 | 130.05 | 130.95 | 131.39 | 0.11 | 759.92 | 38,850 | 2.63 | 25,509 | 25,509.00 | 0.34 | 9 |
| 40 | 15-Sep | 131.95 | 132.25 | 130.10 | 130.81 | 131.18 | -0.18 | 759.11 | 50,685 | 3.44 | 35,073 | 35,073.00 | 0.46 | 12 |
| 41 | 12-Sep | 132.45 | 134.00 | 130.70 | 131.04 | 131.94 | -0.30 | 760.45 | 68,149 | 4.62 | 40,524 | 40,524.00 | 0.53 | 14 |
| 42 | 11-Sep | 131.85 | 134.50 | 130.91 | 131.43 | 132.44 | 0.40 | 762.71 | 71,809 | 4.87 | 38,784 | 38,784.00 | 0.51 | 14 |
| 43 | 10-Sep | 132.30 | 137.08 | 129.48 | 130.91 | 132.60 | -1.52 | 759.69 | 240,597 | 16.31 | 118,254 | 118,254.00 | 1.57 | 41 |
| 44 | 09-Sep | 133.00 | 135.25 | 131.85 | 132.93 | 133.91 | 0.21 | 771.41 | 55,829 | 3.78 | 39,311 | 39,311.00 | 0.53 | 14 |
| 45 | 08-Sep | 131.01 | 134.80 | 131.01 | 132.65 | 133.31 | 1.07 | 769.79 | 76,853 | 5.21 | 42,139 | 42,139.00 | 0.56 | 15 |
| 46 | 05-Sep | 131.30 | 132.99 | 129.00 | 131.24 | 130.97 | 0.74 | 761.61 | 50,960 | 3.45 | 32,005 | 32,005.00 | 0.42 | 11 |
| 47 | 04-Sep | 134.56 | 137.30 | 128.99 | 130.28 | 132.46 | -2.43 | 756.04 | 73,663 | 4.99 | 42,685 | 42,685.00 | 0.57 | 15 |
| 48 | 03-Sep | 134.45 | 135.99 | 132.62 | 133.53 | 134.01 | 0.91 | 774.90 | 98,158 | 6.65 | 61,693 | 61,693.00 | 0.83 | 22 |
| 49 | 02-Sep | 134.99 | 137.47 | 131.31 | 132.33 | 134.35 | -1.03 | 767.93 | 78,442 | 5.32 | 42,269 | 42,269.00 | 0.57 | 15 |
| 50 | 01-Sep | 136.99 | 144.30 | 132.85 | 133.71 | 138.42 | 3.16 | 775.94 | 353,898 | 23.99 | 153,922 | 153,922.00 | 2.13 | 54 |
| 51 | 29-Aug | 127.10 | 130.00 | 126.10 | 129.62 | 128.96 | 1.38 | 752.20 | 25,162 | 1.71 | 0 | 0.00 | 0.00 | 9 |
| 52 | 28-Aug | 130.00 | 134.00 | 127.50 | 127.86 | 129.28 | -1.19 | 741.99 | 24,331 | 1.65 | 0 | 0.00 | 0.00 | 9 |
| 53 | 26-Aug | 128.86 | 130.40 | 127.00 | 129.40 | 129.16 | 0.42 | 750.93 | 22,682 | 1.54 | 0 | 0.00 | 0.00 | 8 |
| 54 | 25-Aug | 130.45 | 134.00 | 128.20 | 128.86 | 129.54 | -0.48 | 747.79 | 58,330 | 3.95 | 0 | 0.00 | 0.00 | 20 |
| 55 | 22-Aug | 132.00 | 132.00 | 128.95 | 129.48 | 129.84 | -2.41 | 751.39 | 42,633 | 2.89 | 0 | 0.00 | 0.00 | 15 |
| 56 | 21-Aug | 135.49 | 135.49 | 132.03 | 132.68 | 133.59 | -0.73 | 769.96 | 18,723 | 1.27 | 0 | 0.00 | 0.00 | 7 |
| 57 | 20-Aug | 132.90 | 135.24 | 130.40 | 133.65 | 133.62 | 1.98 | 775.59 | 41,607 | 2.82 | 0 | 0.00 | 0.00 | 15 |
| 58 | 19-Aug | 129.79 | 131.98 | 128.00 | 131.06 | 130.45 | 1.85 | 760.56 | 22,089 | 1.50 | 0 | 0.00 | 0.00 | 8 |
| 59 | 18-Aug | 132.00 | 132.00 | 128.00 | 128.68 | 129.58 | 0.76 | 746.75 | 20,397 | 1.38 | 0 | 0.00 | 0.00 | 7 |
| 60 | 14-Aug | 127.00 | 129.90 | 126.00 | 127.71 | 127.68 | -0.58 | 741.12 | 48,543 | 3.29 | 0 | 0.00 | 0.00 | 17 |
| 61 | 13-Aug | 127.70 | 129.50 | 127.08 | 128.45 | 128.68 | 0.67 | 745.42 | 22,558 | 1.53 | 0 | 0.00 | 0.00 | 8 |
| 62 | 12-Aug | 128.00 | 129.60 | 125.01 | 127.60 | 127.90 | -0.17 | 740.48 | 23,364 | 1.58 | 0 | 0.00 | 0.00 | 8 |
| 63 | 11-Aug | 129.99 | 130.55 | 126.00 | 127.82 | 127.77 | -1.37 | 741.76 | 63,033 | 4.27 | 0 | 0.00 | 0.00 | 22 |
| 64 | 08-Aug | 127.20 | 131.80 | 127.20 | 129.59 | 129.68 | 1.40 | 752.03 | 14,752 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 65 | 07-Aug | 129.00 | 130.80 | 126.50 | 127.80 | 128.39 | -1.71 | 741.64 | 23,166 | 1.57 | 0 | 0.00 | 0.00 | 8 |
| 66 | 06-Aug | 131.10 | 132.87 | 127.50 | 130.03 | 129.50 | -1.57 | 754.58 | 38,321 | 2.60 | 0 | 0.00 | 0.00 | 13 |
| 67 | 05-Aug | 135.00 | 137.90 | 131.00 | 132.10 | 134.53 | -2.08 | 766.60 | 37,453 | 2.54 | 0 | 0.00 | 0.00 | 13 |
Similar Stocks: NIITMTS APTECHT CLEDUCATE COMPUSOFT GLOBAL KEEPLEARN LCCINFOTEC NIITLTD TREEHOUSE ZEELEARN ARIHANTACA DRONE VINSYS CPCAP MTEDUCARE