| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 388.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 800 | High52 Date: 26-Aug-2025 | Bumper: 349.0; Drift%: 8.16 |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 171.1 | Barrier: -; Drift%: - |
| Basic Industry: Education | Total Equity: 6,055,200 | Low52 Date: 19-Sep-2024 | SHP: 66.64 / 0.0 / 0.0 / 33.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 322.5 / 200.0 | Month: 350.0 / 270.0 | Week: 374.5 / 345.0 | Day: 385.0 / 380.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 22-Jul | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.36 | 168.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 26 | 21-Jul | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.74 | 169.00 | 800 | 2.00 | 400 | 1.00 | 0.00 | 2 |
| 27 | 18-Jul | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 2.87 | 172.54 | 400 | 1.00 | 400 | 1.00 | 0.01 | 2 |
| 28 | 17-Jul | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0.60 | 167.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 29 | 16-Jul | 275.05 | 280.00 | 275.00 | 275.35 | 277.03 | 0.13 | 166.73 | 6,400 | 15.96 | 6,400 | 15.96 | 0.18 | 32 |
| 30 | 15-Jul | 280.00 | 280.00 | 275.00 | 275.00 | 276.51 | 0.00 | 166.00 | 4,000 | 9.98 | 4,000 | 9.98 | 0.11 | 20 |
| 31 | 14-Jul | 294.10 | 294.10 | 275.00 | 275.00 | 276.05 | -3.17 | 166.00 | 27,200 | 67.83 | 26,800 | 66.83 | 0.74 | 133 |
| 32 | 11-Jul | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.02 | 171.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 33 | 10-Jul | 283.95 | 284.00 | 283.95 | 283.95 | 283.98 | 3.25 | 171.94 | 800 | 2.00 | 800 | 2.00 | 0.02 | 4 |
| 34 | 09-Jul | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00 | 166.00 | 43,600 | 108.73 | 43,600 | 108.73 | 1.00 | 216 |
| 35 | 08-Jul | 275.00 | 275.05 | 275.00 | 275.00 | 275.00 | 0.00 | 166.00 | 35,200 | 87.78 | 35,200 | 87.78 | 0.00 | 174 |
| 36 | 04-Jul | 276.00 | 280.00 | 270.00 | 275.00 | 273.60 | 0.00 | 166.00 | 6,000 | 14.96 | 4,400 | 10.97 | 0.12 | 22 |
| 37 | 03-Jul | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00 | 166.00 | 18,800 | 46.88 | 18,800 | 46.88 | 0.00 | 93 |
| 38 | 02-Jul | 275.05 | 275.05 | 275.00 | 275.00 | 275.00 | 0.00 | 166.00 | 16,400 | 40.90 | 16,400 | 40.90 | 0.00 | 81 |
| 39 | 30-Jun | 277.00 | 277.00 | 275.00 | 275.00 | 276.00 | -0.09 | 166.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.00 | 8 |
| 40 | 25-Jun | 280.00 | 280.00 | 275.00 | 275.25 | 275.22 | 0.09 | 166.67 | 12,800 | 31.92 | 12,800 | 31.92 | 0.35 | 63 |
| 41 | 24-Jun | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.08 | 166.00 | 6,400 | 15.96 | 6,400 | 15.96 | 0.00 | 32 |
| 42 | 23-Jun | 279.95 | 279.95 | 278.00 | 278.00 | 278.98 | -0.71 | 168.00 | 800 | 2.00 | 400 | 1.00 | 0.01 | 2 |
| 43 | 20-Jun | 275.00 | 280.00 | 275.00 | 280.00 | 275.02 | 1.60 | 169.00 | 100,400 | 250.37 | 100,400 | 250.37 | 2.76 | 497 |
| 44 | 19-Jun | 275.00 | 276.00 | 271.00 | 275.60 | 274.95 | 0.22 | 166.88 | 56,800 | 141.65 | 42,400 | 105.74 | 1.17 | 210 |
| 45 | 18-Jun | 274.90 | 275.00 | 274.90 | 275.00 | 274.98 | 0.60 | 166.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.04 | 8 |
| 46 | 17-Jun | 274.45 | 275.00 | 272.00 | 273.35 | 274.68 | -0.42 | 165.52 | 11,600 | 28.93 | 11,200 | 27.93 | 0.31 | 55 |
| 47 | 16-Jun | 277.05 | 283.45 | 274.00 | 274.50 | 276.24 | -0.47 | 166.22 | 28,000 | 69.83 | 25,200 | 62.84 | 0.70 | 125 |
| 48 | 13-Jun | 274.00 | 276.00 | 274.00 | 275.80 | 274.91 | -0.07 | 167.00 | 55,200 | 137.66 | 55,200 | 137.66 | 1.52 | 273 |
| 49 | 12-Jun | 275.00 | 282.85 | 274.00 | 276.00 | 275.41 | 0.36 | 167.00 | 31,200 | 77.81 | 21,200 | 52.87 | 0.58 | 105 |
| 50 | 11-Jun | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.16 | 166.00 | 30,000 | 74.81 | 20,000 | 49.88 | 0.00 | 99 |
| 51 | 10-Jun | 275.00 | 275.00 | 270.00 | 274.55 | 274.39 | 1.69 | 166.25 | 28,400 | 70.82 | 24,400 | 60.85 | 0.67 | 121 |
| 52 | 09-Jun | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 163.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 53 | 06-Jun | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.48 | 163.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 54 | 05-Jun | 255.00 | 278.95 | 250.00 | 266.05 | 266.44 | 2.33 | 161.10 | 10,800 | 26.93 | 6,400 | 15.96 | 0.17 | 32 |
| 55 | 04-Jun | 265.00 | 265.00 | 260.00 | 260.00 | 261.67 | 0.00 | 157.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.03 | 6 |
| 56 | 03-Jun | 270.00 | 270.00 | 260.00 | 260.00 | 265.75 | -3.70 | 157.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.04 | 8 |
| 57 | 29-May | 275.00 | 287.90 | 270.00 | 270.00 | 275.55 | -1.82 | 163.00 | 3,600 | 8.98 | 3,200 | 7.98 | 0.09 | 16 |
| 58 | 28-May | 276.00 | 276.00 | 270.00 | 275.00 | 274.22 | -1.79 | 166.00 | 8,800 | 21.95 | 8,000 | 19.95 | 0.22 | 40 |
| 59 | 27-May | 280.00 | 285.00 | 280.00 | 280.00 | 280.63 | 1.82 | 169.00 | 3,200 | 7.98 | 1,600 | 3.99 | 0.04 | 8 |
| 60 | 26-May | 270.00 | 275.00 | 270.00 | 275.00 | 272.50 | 1.85 | 166.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.04 | 8 |
| 61 | 23-May | 261.00 | 270.00 | 261.00 | 270.00 | 265.50 | 1.89 | 163.00 | 800 | 2.00 | 800 | 2.00 | 0.02 | 4 |
| 62 | 22-May | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -3.64 | 160.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 63 | 21-May | 270.00 | 275.00 | 268.00 | 275.00 | 270.43 | 0.18 | 166.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.08 | 14 |
| 64 | 20-May | 280.00 | 281.50 | 274.50 | 274.50 | 278.67 | 0.27 | 166.22 | 1,200 | 2.99 | 1,200 | 2.99 | 0.03 | 6 |
| 65 | 19-May | 270.25 | 274.50 | 270.00 | 273.75 | 271.68 | 0.27 | 165.76 | 4,000 | 9.98 | 4,000 | 9.98 | 0.11 | 20 |
| 66 | 16-May | 275.00 | 275.00 | 273.00 | 273.00 | 274.33 | 1.11 | 165.00 | 1,200 | 2.99 | 800 | 2.00 | 0.02 | 4 |
| 67 | 15-May | 270.00 | 270.00 | 260.00 | 270.00 | 266.67 | 1.50 | 163.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.03 | 6 |
Similar Stocks: NIITMTS APTECHT CLEDUCATE COMPUSOFT GLOBAL KEEPLEARN LCCINFOTEC NIITLTD TREEHOUSE ZEELEARN ARIHANTACA DRONE VINSYS