Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CLEDUCATE, CL Educate Limited, INE201M01029, Listing: 31-Mar-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 120.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 22-Aug-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 5; VWAP21: Low52 Price: 35.48 Barrier: 46.5; Drift%: 8.66
Basic Industry: Education Total Equity: 54,223,958 Low52 Date: 02-Mar-2026 SHP: 51.78 / 7.87 / 0.0 / 40.35
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.9 / 67.5 Month: 88.6 / 77.62 Week: 50.58 / 38.3 Day: 51.97 / 48.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 50.50 51.97 48.65 50.91 51.09 1.09 276.05 21,455 3.32 0 0.00 0.00 10
2 06-Apr 48.10 50.40 48.10 50.36 49.84 4.92 273.07 20,055 3.10 0 0.00 0.00 9
3 02-Apr 45.55 48.15 45.50 48.00 47.00 3.27 260.00 24,042 3.72 0 0.00 0.00 11
4 01-Apr 46.49 46.50 44.50 46.48 45.78 4.54 252.03 21,417 3.31 0 0.00 0.00 10
5 30-Mar 45.49 45.63 44.46 44.46 44.65 -5.00 241.08 15,501 2.40 0 0.00 0.00 7
6 27-Mar 48.27 48.27 46.80 46.80 46.92 -4.99 253.77 49,675 7.69 0 0.00 0.00 23
7 25-Mar 45.97 49.27 45.97 49.26 48.94 4.96 267.11 197,572 30.58 0 0.00 0.00 90
8 24-Mar 44.97 47.04 44.25 46.93 46.48 4.45 254.47 83,649 12.95 0 0.00 0.00 38
9 23-Mar 47.00 47.00 44.42 44.93 45.31 -3.89 243.63 66,042 10.22 0 0.00 0.00 30
10 20-Mar 46.98 47.47 45.30 46.75 46.78 1.65 253.50 101,261 15.67 0 0.00 0.00 46
11 19-Mar 47.02 48.65 45.35 45.99 47.43 -2.19 249.38 101,223 15.67 0 0.00 0.00 46
12 18-Mar 46.10 49.20 46.10 47.02 48.15 0.32 254.96 125,058 19.36 100,758 100,758.00 0.49 46
13 17-Mar 48.56 49.38 46.41 46.87 47.50 -3.54 254.15 109,896 17.01 90,511 90,511.00 0.43 41
14 16-Mar 48.97 49.68 46.54 48.59 48.34 -0.80 263.47 90,370 13.99 65,396 65,396.00 0.32 30
15 13-Mar 48.90 49.99 47.50 48.98 49.14 0.16 265.59 69,673 10.78 49,020 49,020.00 0.24 22
16 12-Mar 50.48 51.18 48.36 48.90 49.26 -3.93 265.16 86,795 13.43 60,526 60,526.00 0.30 28
17 11-Mar 51.53 51.94 49.00 50.90 50.61 -1.22 276.00 140,509 21.75 86,395 86,395.00 0.44 39
18 10-Mar 50.47 51.90 48.50 51.53 50.42 3.23 279.42 92,059 14.25 64,967 64,967.00 0.33 30
19 09-Mar 45.65 50.15 45.03 49.92 47.87 7.35 270.69 119,898 18.56 80,149 80,149.00 0.38 37
20 06-Mar 43.30 48.68 43.30 46.50 47.33 5.06 252.14 206,862 32.02 130,365 130,365.00 0.62 60
21 05-Mar 43.59 45.50 41.80 44.26 43.87 5.73 240.00 121,093 18.74 60,179 60,179.00 0.26 28
22 04-Mar 37.94 41.86 36.52 41.86 40.42 9.98 226.98 139,917 21.66 91,654 91,654.00 0.37 42
23 02-Mar 36.02 40.61 35.48 38.06 37.75 -3.45 206.38 284,844 44.09 161,713 161,713.00 0.61 74
24 27-Feb 40.50 41.26 38.30 39.42 39.77 -2.09 213.75 114,505 17.72 62,856 62,856.00 0.25 29
25 26-Feb 41.35 41.89 40.00 40.26 41.02 -1.71 218.31 201,345 31.16 130,198 130,198.00 0.53 60
26 25-Feb 45.31 45.80 40.59 40.96 42.69 -9.18 222.10 279,772 43.30 192,035 192,035.00 0.82 88
27 24-Feb 46.11 47.00 44.90 45.10 45.27 -4.71 244.55 300,300 46.48 263,171 263,171.00 1.19 120
28 23-Feb 48.50 50.58 46.57 47.33 48.49 -1.91 256.64 85,232 13.19 34,474 34,474.00 0.17 16
29 20-Feb 45.89 48.88 44.10 48.25 45.49 6.23 261.63 360,868 55.85 303,495 303,495.00 1.38 139
30 19-Feb 45.60 48.20 44.49 45.42 46.51 0.11 246.29 234,955 36.37 182,116 182,116.00 0.85 83
31 18-Feb 45.48 49.46 45.00 45.37 47.16 0.89 246.01 212,885 32.95 122,907 122,907.00 0.58 56
32 17-Feb 48.00 49.38 44.01 44.97 45.34 -6.88 243.85 432,898 67.00 333,145 333,145.00 1.51 152
33 16-Feb 49.00 49.54 48.00 48.29 48.81 -3.01 261.85 124,729 19.30 105,208 105,208.00 0.51 48
34 13-Feb 49.07 50.90 49.05 49.79 49.95 -2.49 269.98 158,513 24.53 113,039 113,039.00 0.56 52
35 12-Feb 51.49 52.78 49.58 51.06 50.91 0.16 276.87 341,908 52.92 265,478 265,478.00 1.35 121
36 11-Feb 53.00 54.90 49.30 50.98 51.34 -5.12 276.43 421,188 65.19 285,731 285,731.00 1.47 131
37 10-Feb 58.59 60.89 52.00 53.73 56.38 -8.29 291.35 454,313 70.32 308,463 308,463.00 1.74 141
38 09-Feb 59.08 61.92 55.50 58.59 59.02 -0.83 317.70 357,814 55.38 235,747 235,747.00 1.39 108
39 06-Feb 72.60 72.60 59.08 59.08 62.29 -20.00 320.36 358,493 55.49 241,050 241,050.00 1.50 111
40 05-Feb 72.72 74.71 72.72 73.85 73.74 1.55 400.44 15,573 2.41 10,452 10,452.00 0.08 5
41 04-Feb 74.05 74.33 72.00 72.72 73.16 -2.21 394.32 45,128 6.98 28,256 28,256.00 0.21 13
42 03-Feb 72.10 75.15 72.10 74.36 74.21 3.84 403.21 38,497 5.96 26,484 26,484.00 0.20 12
43 02-Feb 74.01 74.49 71.00 71.61 72.04 -2.82 388.30 25,747 3.98 19,998 19,998.00 0.14 9
44 01-Feb 73.23 75.53 73.06 73.69 74.18 -0.45 399.58 13,119 2.03 7,959 7,959.00 0.06 4
45 30-Jan 74.00 75.70 74.00 74.02 74.32 -1.17 401.37 12,586 1.95 6,554 6,554.00 0.05 3
46 29-Jan 72.96 76.00 71.68 74.90 74.32 2.04 406.14 48,654 7.53 35,490 35,490.00 0.26 16
47 28-Jan 71.00 74.90 71.00 73.40 72.98 0.20 398.00 47,767 7.39 35,581 35,581.00 0.26 16
48 27-Jan 76.40 76.40 72.06 73.25 74.06 1.69 397.19 25,874 4.00 14,768 14,768.00 0.11 7
49 23-Jan 76.20 76.99 70.20 72.03 73.86 -6.67 390.58 29,978 4.64 21,777 21,777.00 0.16 10
50 22-Jan 78.48 78.99 76.62 77.18 77.46 1.75 418.50 31,376 4.86 24,952 24,952.00 0.19 11
51 21-Jan 76.05 78.00 75.00 75.85 75.71 -0.88 411.29 27,125 4.20 17,711 17,711.00 0.13 8
52 20-Jan 77.04 78.17 75.56 76.52 76.50 -1.61 414.92 19,386 3.00 14,588 14,588.00 0.11 7
53 19-Jan 82.24 82.39 75.85 77.77 77.69 -3.82 421.70 37,518 5.81 20,768 20,768.00 0.16 10
54 16-Jan 84.27 84.27 80.10 80.86 81.46 -2.08 438.45 6,460 1.00 4,495 4,495.00 0.04 2
55 14-Jan 78.09 83.29 77.10 82.58 80.62 6.12 447.78 29,586 4.58 17,177 17,177.00 0.14 8
56 13-Jan 79.19 79.48 76.99 77.82 77.63 -0.98 421.97 21,531 3.33 13,891 13,891.00 0.11 6
57 12-Jan 79.15 79.90 74.32 78.59 76.84 -1.28 426.15 101,981 15.78 75,601 75,601.00 0.58 35
58 09-Jan 82.59 82.74 78.51 79.61 81.18 -3.20 431.68 27,501 4.26 19,811 19,811.00 0.16 9
59 08-Jan 82.59 83.90 82.12 82.24 82.75 0.15 445.94 17,983 2.78 11,640 11,640.00 0.10 5
60 07-Jan 82.30 83.96 81.00 82.12 82.10 -1.02 445.29 70,484 10.91 50,071 50,071.00 0.41 23
61 06-Jan 86.69 86.76 82.40 82.97 84.15 -3.94 449.90 31,437 4.87 25,916 25,916.00 0.22 12
62 05-Jan 85.40 87.30 85.40 86.37 86.51 0.23 468.33 18,043 2.79 13,926 13,926.00 0.12 6
63 02-Jan 87.71 88.78 85.55 86.17 87.00 -2.18 467.25 13,615 2.11 9,730 9,730.00 0.00 4
64 01-Jan 86.57 88.50 86.57 88.09 87.66 1.38 477.66 11,616 1.80 7,505 7,505.00 0.07 3
65 31-Dec 87.80 88.60 84.11 86.89 85.94 -0.28 471.15 55,754 8.63 29,008 29,008.00 0.25 13
66 30-Dec 85.39 87.57 84.11 87.13 86.05 2.46 472.45 42,376 6.56 30,709 30,709.00 0.26 14
67 29-Dec 84.49 85.38 81.10 85.04 83.78 0.70 461.12 27,305 4.23 15,965 15,965.00 0.13 7

Similar Stocks: NIITMTS    APTECHT    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS    CPCAP    MTEDUCARE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com