Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: CHETANA, Chetana Education Limited, INE0U1T01012, Listing: 31-Jul-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 111.0 Mkt_Cap Category: SME
Sector: Media, Entertainment & Publication Lot Size: 1,600 High52 Date: Bumper: 111.3; Drift%: -0.27
Industry: Printing & Publication Face Value: 10 Low52 Price: 75.4 Barrier: -; Drift%: -
Basic Industry: Printing & Publication Total Equity: 20,400,000 Low52 Date: SHP: 73.53 / 0.04 / 4.68 / 21.75
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 118.0 / 82.05 Month: 97.95 / 83.0 Week: 116.0 / 103.5 Day: 111.1 / 110.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 111.10 111.10 110.00 111.00 110.61 0.50 226.00 9,600 3.00 8,000 2.50 0.09 0.18
2 21-May 116.25 116.25 110.00 110.45 112.56 -5.60 225.32 38,400 12.00 32,000 10.00 0.36 0.72
3 20-May 120.00 120.00 117.00 117.00 118.25 -3.27 238.00 6,400 2.00 4,800 1.50 0.06 0.11
4 19-May 107.15 129.00 107.00 120.95 120.89 12.30 246.74 134,400 41.99 102,400 31.99 1.24 2.86
5 16-May 108.20 108.20 107.15 107.70 107.89 0.47 219.71 9,600 3.00 6,400 2.00 0.07 0.18
6 15-May 110.65 112.55 107.00 107.20 109.55 -3.12 218.69 44,800 14.00 38,400 12.00 0.42 1.07
7 14-May 112.00 116.00 110.65 110.65 113.71 0.14 225.73 25,600 8.00 16,000 5.00 0.18 0.45
8 13-May 103.50 112.40 103.50 110.50 109.03 4.25 225.42 25,600 8.00 12,800 4.00 0.14 0.36
9 12-May 112.95 113.75 106.00 106.00 108.44 4.43 216.00 57,600 17.99 40,000 12.50 0.43 1.12
10 09-May 107.30 108.00 96.50 101.50 102.21 -7.89 207.06 137,600 42.99 89,600 27.99 0.92 2.50
11 08-May 117.30 117.30 107.00 110.20 112.73 -5.37 224.81 25,600 8.00 16,000 5.00 0.18 0.45
12 07-May 115.05 116.90 115.00 116.45 115.86 0.17 237.56 28,800 9.00 19,200 6.00 0.22 0.54
13 06-May 121.00 121.00 116.00 116.25 117.89 -4.91 237.15 16,000 5.00 14,400 4.50 0.17 0.40
14 05-May 111.00 125.50 111.00 122.25 120.87 8.23 249.39 81,600 25.49 57,600 17.99 0.70 1.61
15 02-May 121.80 121.80 111.30 112.95 115.47 -4.60 230.42 65,600 20.49 40,000 12.50 0.46 1.12
16 30-Apr 103.50 119.15 103.00 118.40 115.68 19.23 241.54 248,000 77.48 216,000 67.48 2.50 6.02
17 29-Apr 101.00 101.00 99.30 99.30 99.98 -1.68 202.57 8,000 2.50 8,000 2.50 0.08 0.22
18 28-Apr 99.90 101.90 99.90 101.00 100.66 -0.64 206.00 11,200 3.50 6,400 2.00 0.06 0.18
19 25-Apr 103.25 103.25 98.70 101.65 100.68 -4.64 207.37 24,000 7.50 14,400 4.50 0.14 0.40
20 23-Apr 109.45 109.45 106.60 106.60 107.79 -2.60 217.46 28,800 9.00 19,200 6.00 0.21 0.54
21 22-Apr 98.95 114.90 98.95 109.45 109.26 8.05 223.28 96,000 29.99 62,400 19.49 0.68 1.74
22 21-Apr 96.45 106.80 94.90 101.30 101.72 12.56 206.65 86,400 26.99 65,600 20.49 0.67 1.83
23 17-Apr 87.30 90.00 87.30 90.00 88.65 -0.06 183.00 6,400 2.00 3,200 1.00 0.03 0.09
24 16-Apr 90.00 91.00 90.00 90.05 90.35 0.78 183.70 4,800 1.50 4,800 1.50 0.04 0.13
25 15-Apr 92.10 92.10 88.25 89.35 90.54 -2.99 182.27 11,200 3.50 9,600 3.00 0.09 0.27
26 09-Apr 92.10 94.00 90.10 92.10 91.77 0.00 187.88 9,600 3.00 4,800 1.50 0.04 0.13
27 08-Apr 91.50 96.00 91.50 92.10 93.72 0.27 187.88 17,600 5.50 12,800 4.00 0.12 0.36
28 07-Apr 84.50 91.85 84.10 91.85 86.53 -1.13 187.37 6,400 2.00 4,800 1.50 0.04 0.13
29 04-Apr 89.75 93.00 89.75 92.90 91.88 3.51 189.52 4,800 1.50 3,200 1.00 0.03 0.09
30 03-Apr 89.00 90.00 87.05 89.75 88.94 1.82 183.09 11,200 3.50 4,800 1.50 0.04 0.13
31 02-Apr 88.20 88.20 88.10 88.15 88.15 -1.34 179.83 3,200 1.00 3,200 1.00 0.03 0.09
32 28-Mar 87.00 90.00 86.40 89.35 88.83 0.96 182.27 35,200 11.00 30,400 9.50 0.27 0.85
33 27-Mar 87.00 88.80 86.10 88.50 87.55 2.19 180.54 24,000 7.50 20,800 6.50 0.18 0.58
34 26-Mar 90.00 90.00 84.00 86.60 85.63 -4.52 176.66 44,800 14.00 27,200 8.50 0.23 0.76
35 25-Mar 89.00 91.50 89.00 90.70 90.45 2.14 185.03 17,600 5.50 17,600 5.50 0.16 0.49
36 24-Mar 91.50 91.50 87.00 88.80 89.15 -0.22 181.15 38,400 12.00 36,800 11.50 0.33 1.03
37 21-Mar 93.55 95.05 89.00 89.00 93.54 -4.97 181.00 57,600 17.99 46,400 14.50 0.43 1.29
38 20-Mar 91.75 97.95 91.05 93.65 93.74 3.77 191.05 33,600 10.50 30,400 9.50 0.28 0.85
39 19-Mar 90.00 96.75 88.00 90.25 90.21 4.34 184.11 51,200 16.00 38,400 12.00 0.35 1.07
40 18-Mar 86.50 87.50 83.00 86.50 85.66 1.29 176.46 44,800 14.00 24,000 7.50 0.21 0.67
41 17-Mar 87.00 87.00 84.00 85.40 85.70 -1.21 174.22 17,600 5.50 17,600 5.50 0.15 0.49
42 13-Mar 85.90 88.50 85.90 86.45 86.74 -0.75 176.36 17,600 5.50 17,600 5.50 0.15 0.49
43 12-Mar 91.00 94.95 84.00 87.10 87.38 0.11 177.68 52,800 16.49 33,600 10.50 0.29 0.94
44 11-Mar 89.00 89.00 87.00 87.00 88.33 0.64 177.00 4,800 1.50 3,200 1.00 0.03 0.09
45 10-Mar 90.00 90.00 84.50 86.45 87.08 -3.94 176.36 24,000 7.50 20,800 6.50 0.18 0.58
46 07-Mar 90.00 94.50 90.00 90.00 92.13 3.45 183.00 6,400 2.00 4,800 1.50 0.04 0.13
47 06-Mar 83.50 87.00 83.50 87.00 85.50 4.19 177.00 6,400 2.00 4,800 1.50 0.04 0.13
48 04-Mar 86.45 86.45 83.05 83.50 84.13 -0.60 170.34 6,400 2.00 6,400 2.00 0.05 0.18
49 03-Mar 85.25 85.25 84.00 84.00 84.89 -1.70 171.00 12,800 4.00 11,200 3.50 0.10 0.31
50 28-Feb 86.00 86.00 85.45 85.45 85.73 2.95 174.32 3,200 1.00 1,600 0.50 0.01 0.04
51 27-Feb 87.05 87.05 82.05 83.00 84.82 -6.74 169.00 19,200 6.00 11,200 3.50 0.09 0.31
52 25-Feb 91.00 91.00 89.00 89.00 90.00 -1.60 181.00 3,200 1.00 1,600 0.50 0.00 0.04
53 24-Feb 90.20 92.00 89.90 90.45 90.60 -5.63 184.52 40,000 12.50 19,200 6.00 0.17 0.54
54 21-Feb 95.85 95.85 95.85 95.85 95.85 -3.57 195.53 1,600 0.50 1,600 0.50 0.02 0.04
55 20-Feb 97.00 100.00 97.00 99.40 98.91 2.11 202.78 14,400 4.50 12,800 4.00 0.13 0.36
56 19-Feb 97.70 97.70 97.30 97.35 97.42 4.73 198.59 8,000 2.50 4,800 1.50 0.05 0.13
57 18-Feb 90.30 93.00 89.10 92.95 90.69 -0.59 189.62 16,000 5.00 11,200 3.50 0.10 0.31
58 17-Feb 90.05 93.50 90.05 93.50 93.16 0.70 190.74 16,000 5.00 16,000 5.00 0.15 0.45
59 14-Feb 92.00 93.00 91.20 92.85 92.14 -2.11 189.41 11,200 3.50 4,800 1.50 0.04 0.13
60 13-Feb 96.00 97.95 93.60 94.85 96.13 -0.32 193.49 17,600 5.50 14,400 4.50 0.14 0.40
61 12-Feb 96.90 97.70 94.30 95.15 95.59 -2.96 194.11 25,600 8.00 14,400 4.50 0.14 0.40
62 11-Feb 91.20 98.50 90.10 98.05 96.04 2.67 200.02 96,000 29.99 68,800 21.49 0.66 1.92
63 10-Feb 97.60 97.60 95.50 95.50 96.37 -4.60 194.82 4,800 1.50 4,800 1.50 0.05 0.13
64 07-Feb 100.10 102.00 100.10 100.10 100.49 -1.43 204.20 8,000 2.50 8,000 2.50 0.08 0.22
65 06-Feb 100.00 101.60 98.05 101.55 99.30 0.59 207.16 40,000 12.50 32,000 10.00 0.32 0.89
66 05-Feb 99.75 102.50 99.00 100.95 100.53 3.86 205.94 32,000 10.00 27,200 8.50 0.27 0.76
67 04-Feb 95.00 98.00 94.00 97.20 95.33 0.21 198.29 70,400 21.99 49,600 15.50 0.47 1.38

Similar Stocks: INFOMEDIA    NAVNETEDUL    REPRO    SCHAND    CHETANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com