| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 525.8 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 800 | High52 Date: 08-Oct-2025 | Bumper: 478.0; Drift%: 8.05 |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 200.0 | Barrier: -; Drift%: - |
| Basic Industry: Education | Total Equity: 6,055,200 | Low52 Date: 07-Mar-2025 | SHP: 64.74 / 0.0 / 0.0 / 35.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 322.5 / 200.0 | Month: 441.0 / 375.0 | Week: 499.0 / 441.9 | Day: 520.0 / 499.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 506.00 | 520.00 | 499.00 | 519.85 | 513.40 | 4.49 | 314.78 | 6,800 | 16.96 | 6,000 | 14.96 | 0.31 | 28 |
| 2 | 11-Nov | 495.00 | 500.00 | 495.00 | 497.50 | 496.25 | -1.29 | 301.25 | 1,600 | 3.99 | 1,600 | 3.99 | 0.08 | 8 |
| 3 | 10-Nov | 510.00 | 510.00 | 485.00 | 504.00 | 502.13 | 0.80 | 305.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.16 | 16 |
| 4 | 07-Nov | 480.00 | 500.00 | 480.00 | 500.00 | 493.33 | 1.22 | 302.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.06 | 6 |
| 5 | 06-Nov | 485.00 | 509.00 | 480.00 | 493.95 | 497.48 | -1.19 | 299.10 | 2,400 | 5.99 | 2,000 | 4.99 | 0.10 | 10 |
| 6 | 03-Nov | 478.00 | 510.00 | 478.00 | 499.90 | 498.58 | 2.02 | 302.70 | 2,000 | 4.99 | 1,600 | 3.99 | 0.08 | 8 |
| 7 | 31-Oct | 497.00 | 499.00 | 490.00 | 490.00 | 495.60 | 0.80 | 296.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.08 | 8 |
| 8 | 30-Oct | 455.00 | 488.25 | 441.90 | 486.10 | 464.73 | 4.54 | 294.34 | 8,000 | 19.95 | 8,000 | 19.95 | 0.37 | 40 |
| 9 | 29-Oct | 465.00 | 467.00 | 465.00 | 465.00 | 465.82 | -4.40 | 281.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.09 | 10 |
| 10 | 23-Oct | 491.00 | 491.10 | 486.40 | 486.40 | 488.15 | -5.00 | 294.52 | 4,000 | 9.98 | 3,200 | 7.98 | 0.16 | 16 |
| 11 | 17-Oct | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0.00 | 310.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 12 | 16-Oct | 512.25 | 512.25 | 500.00 | 512.00 | 508.08 | 0.39 | 310.00 | 1,200 | 2.99 | 400 | 1.00 | 0.02 | 2 |
| 13 | 15-Oct | 500.00 | 510.00 | 485.00 | 510.00 | 502.69 | 4.53 | 308.00 | 4,400 | 10.97 | 4,400 | 10.97 | 0.22 | 22 |
| 14 | 13-Oct | 475.00 | 487.90 | 475.00 | 487.90 | 481.45 | 3.13 | 295.43 | 800 | 2.00 | 800 | 2.00 | 0.04 | 4 |
| 15 | 10-Oct | 473.10 | 473.10 | 473.10 | 473.10 | 473.10 | -4.42 | 286.47 | 400 | 1.00 | 400 | 1.00 | 0.02 | 2 |
| 16 | 09-Oct | 486.00 | 508.00 | 486.00 | 495.00 | 496.33 | -3.16 | 299.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.06 | 6 |
| 17 | 08-Oct | 500.00 | 525.80 | 500.00 | 511.15 | 507.77 | 5.78 | 309.51 | 8,800 | 21.95 | 7,200 | 17.96 | 0.37 | 36 |
| 18 | 07-Oct | 510.00 | 524.85 | 425.00 | 483.20 | 476.43 | -5.06 | 292.59 | 23,200 | 57.86 | 18,000 | 44.89 | 0.86 | 89 |
| 19 | 06-Oct | 438.00 | 510.10 | 438.00 | 508.95 | 503.18 | 19.72 | 308.18 | 64,000 | 159.60 | 21,200 | 52.87 | 1.07 | 105 |
| 20 | 03-Oct | 433.00 | 433.00 | 425.10 | 425.10 | 429.05 | -0.22 | 257.41 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 21 | 01-Oct | 441.00 | 449.95 | 425.10 | 426.05 | 437.84 | -3.38 | 257.98 | 2,400 | 5.99 | 1,600 | 3.99 | 0.07 | 8 |
| 22 | 30-Sep | 435.00 | 441.00 | 435.00 | 440.95 | 438.81 | 1.37 | 267.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.11 | 12 |
| 23 | 29-Sep | 414.00 | 435.00 | 414.00 | 435.00 | 424.75 | 8.75 | 263.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.05 | 6 |
| 24 | 26-Sep | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 242.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 25 | 25-Sep | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 242.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.00 | 10 |
| 26 | 24-Sep | 400.00 | 401.00 | 400.00 | 400.00 | 400.40 | 0.00 | 242.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.06 | 8 |
| 27 | 23-Sep | 400.00 | 403.75 | 396.60 | 400.00 | 399.49 | 0.81 | 242.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.10 | 12 |
| 28 | 22-Sep | 400.00 | 403.00 | 395.15 | 396.80 | 396.79 | 0.46 | 240.27 | 4,400 | 10.97 | 3,600 | 8.98 | 0.14 | 18 |
| 29 | 19-Sep | 385.00 | 400.00 | 385.00 | 395.00 | 391.25 | 0.00 | 239.00 | 4,800 | 11.97 | 2,400 | 5.99 | 0.09 | 12 |
| 30 | 18-Sep | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.20 | 239.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 31 | 17-Sep | 394.90 | 400.00 | 390.00 | 394.20 | 394.28 | -0.18 | 238.70 | 3,200 | 7.98 | 2,800 | 6.98 | 0.11 | 14 |
| 32 | 16-Sep | 395.00 | 395.00 | 394.90 | 394.90 | 394.95 | 1.91 | 239.12 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 33 | 12-Sep | 390.00 | 395.50 | 385.05 | 387.50 | 394.19 | -1.02 | 234.64 | 10,400 | 25.94 | 10,400 | 25.94 | 0.41 | 51 |
| 34 | 11-Sep | 399.00 | 400.00 | 391.00 | 391.50 | 399.65 | -1.69 | 237.06 | 21,600 | 53.87 | 21,600 | 53.87 | 0.86 | 107 |
| 35 | 10-Sep | 393.50 | 399.90 | 393.00 | 398.25 | 395.69 | -0.43 | 241.15 | 3,600 | 8.98 | 3,200 | 7.98 | 0.13 | 16 |
| 36 | 09-Sep | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | 0.24 | 242.18 | 400 | 1.00 | 400 | 1.00 | 0.02 | 2 |
| 37 | 08-Sep | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.14 | 241.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 38 | 05-Sep | 380.00 | 419.00 | 380.00 | 398.45 | 395.39 | 4.86 | 241.27 | 4,800 | 11.97 | 2,800 | 6.98 | 0.11 | 14 |
| 39 | 04-Sep | 387.50 | 387.50 | 380.00 | 380.00 | 382.50 | -0.34 | 230.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 40 | 03-Sep | 375.05 | 384.95 | 375.00 | 381.30 | 380.43 | -1.60 | 230.88 | 4,000 | 9.98 | 3,600 | 8.98 | 0.14 | 18 |
| 41 | 02-Sep | 386.00 | 387.50 | 386.00 | 387.50 | 386.83 | 0.00 | 234.64 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 42 | 01-Sep | 375.00 | 390.00 | 375.00 | 387.50 | 383.33 | 3.33 | 234.64 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 43 | 29-Aug | 376.00 | 376.00 | 375.00 | 375.00 | 375.50 | -1.32 | 227.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 44 | 28-Aug | 385.00 | 385.00 | 380.00 | 380.00 | 382.50 | -1.09 | 230.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 45 | 26-Aug | 380.00 | 388.00 | 380.00 | 384.20 | 384.44 | 1.11 | 232.64 | 3,600 | 8.98 | 3,600 | 8.98 | 0.14 | 18 |
| 46 | 25-Aug | 370.00 | 380.00 | 369.00 | 380.00 | 375.40 | 1.33 | 230.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.08 | 10 |
| 47 | 22-Aug | 380.00 | 380.00 | 375.00 | 375.00 | 377.50 | 1.42 | 227.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 48 | 21-Aug | 362.00 | 376.90 | 362.00 | 369.75 | 368.60 | 1.59 | 223.89 | 4,400 | 10.97 | 3,600 | 8.98 | 0.13 | 18 |
| 49 | 20-Aug | 358.00 | 367.95 | 355.00 | 363.95 | 360.23 | 1.13 | 220.38 | 4,400 | 10.97 | 4,400 | 10.97 | 0.16 | 22 |
| 50 | 19-Aug | 350.00 | 359.95 | 340.00 | 359.90 | 352.46 | -0.03 | 217.93 | 1,600 | 3.99 | 1,200 | 2.99 | 0.04 | 6 |
| 51 | 18-Aug | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.84 | 217.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 52 | 14-Aug | 374.50 | 374.50 | 356.00 | 357.00 | 360.08 | -0.20 | 216.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.09 | 12 |
| 53 | 13-Aug | 368.35 | 368.35 | 356.05 | 357.70 | 360.66 | -2.89 | 216.59 | 6,400 | 15.96 | 4,000 | 9.98 | 0.14 | 20 |
| 54 | 12-Aug | 354.00 | 370.00 | 354.00 | 368.35 | 360.75 | 4.19 | 223.04 | 3,200 | 7.98 | 2,000 | 4.99 | 0.07 | 10 |
| 55 | 11-Aug | 354.00 | 354.00 | 345.00 | 353.55 | 352.15 | -0.69 | 214.08 | 10,800 | 26.93 | 9,600 | 23.94 | 0.34 | 48 |
| 56 | 08-Aug | 352.80 | 356.00 | 352.80 | 356.00 | 355.88 | 0.91 | 215.00 | 10,400 | 25.94 | 7,600 | 18.95 | 0.27 | 38 |
| 57 | 07-Aug | 349.00 | 355.00 | 349.00 | 352.80 | 351.15 | 2.26 | 213.63 | 31,200 | 77.81 | 20,000 | 49.88 | 0.70 | 99 |
| 58 | 06-Aug | 345.10 | 350.00 | 345.00 | 345.00 | 345.28 | -0.03 | 208.00 | 37,600 | 93.77 | 28,400 | 70.82 | 0.98 | 141 |
| 59 | 05-Aug | 345.20 | 348.95 | 344.90 | 345.10 | 345.27 | 1.46 | 208.96 | 6,000 | 14.96 | 4,800 | 11.97 | 0.17 | 24 |
| 60 | 04-Aug | 343.00 | 344.00 | 340.00 | 340.15 | 341.09 | 2.15 | 205.97 | 4,400 | 10.97 | 4,400 | 10.97 | 0.15 | 22 |
| 61 | 01-Aug | 330.50 | 338.00 | 330.00 | 333.00 | 334.38 | 0.76 | 201.00 | 8,400 | 20.95 | 4,400 | 10.97 | 0.15 | 22 |
| 62 | 31-Jul | 331.70 | 350.00 | 328.00 | 330.50 | 338.03 | -1.62 | 200.12 | 29,600 | 73.82 | 19,600 | 48.88 | 0.66 | 97 |
| 63 | 30-Jul | 281.90 | 336.00 | 275.00 | 335.95 | 301.18 | 19.98 | 203.42 | 129,600 | 323.19 | 110,800 | 276.31 | 3.34 | 549 |
| 64 | 28-Jul | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.04 | 169.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 65 | 25-Jul | 280.00 | 280.00 | 277.00 | 279.90 | 279.37 | 1.78 | 169.49 | 2,000 | 4.99 | 1,200 | 2.99 | 0.03 | 6 |
| 66 | 24-Jul | 280.00 | 280.00 | 275.00 | 275.00 | 278.33 | -0.42 | 166.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.03 | 6 |
| 67 | 23-Jul | 282.00 | 282.00 | 275.00 | 276.15 | 279.44 | -1.02 | 167.21 | 3,200 | 7.98 | 3,200 | 7.98 | 0.09 | 16 |
Similar Stocks: NIITMTS APTECHT CLEDUCATE COMPUSOFT GLOBAL KEEPLEARN LCCINFOTEC NIITLTD TREEHOUSE ZEELEARN ARIHANTACA DRONE VINSYS CPCAP MTEDUCARE