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: 136.98 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 5; VWAP21: Low52 Price: 67.5 Barrier: 88.99; Drift%: 1.9
Basic Industry: Education Total Equity: 54,223,958 Low52 Date: 17-Mar-2025 SHP: 51.78 / 8.0 / 0.0 / 40.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.9 / 67.5 Month: 116.09 / 88.22 Week: 90.8 / 83.62 Day: 91.0 / 87.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 91.00 91.00 87.80 90.71 89.36 -0.26 491.87 14,581 1.77 0 0.00 0.00 7
2 11-Nov 93.50 93.50 88.10 90.95 90.86 1.59 493.17 48,189 5.83 0 0.00 0.00 23
3 10-Nov 85.00 89.53 84.99 89.53 88.34 5.00 485.47 81,610 9.88 0 0.00 0.00 39
4 07-Nov 89.40 89.44 84.50 85.27 85.68 -3.85 462.37 29,633 3.59 0 0.00 0.00 14
5 06-Nov 89.79 90.00 86.40 88.68 88.31 -0.30 480.86 20,039 2.43 0 0.00 0.00 10
6 04-Nov 89.40 90.90 86.55 88.95 89.63 0.99 482.32 19,581 2.37 0 0.00 0.00 9
7 03-Nov 86.00 88.99 86.00 88.08 88.03 0.10 477.60 15,612 1.89 0 0.00 0.00 7
8 31-Oct 87.89 88.96 84.40 87.99 86.99 1.65 477.12 37,575 4.55 0 0.00 0.00 18
9 30-Oct 87.40 87.96 85.85 86.56 86.78 0.08 469.36 17,149 2.08 0 0.00 0.00 8
10 29-Oct 85.88 88.87 85.12 86.49 86.35 0.59 468.98 19,184 2.32 0 0.00 0.00 9
11 28-Oct 85.99 86.80 83.62 85.98 85.57 0.00 466.22 50,888 6.16 0 0.00 0.00 24
12 27-Oct 89.39 90.80 85.01 85.98 86.84 -3.01 466.22 85,627 10.37 0 0.00 0.00 41
13 24-Oct 86.99 89.40 86.07 88.65 88.22 1.73 480.70 21,581 2.61 0 0.00 0.00 10
14 23-Oct 89.88 89.89 85.02 87.14 86.76 -1.60 472.51 41,650 5.04 0 0.00 0.00 20
15 21-Oct 86.85 90.00 86.85 88.56 88.92 1.98 480.21 20,836 2.52 0 0.00 0.00 10
16 20-Oct 89.90 92.00 86.17 86.84 88.32 -2.25 470.88 30,822 3.73 0 0.00 0.00 15
17 17-Oct 89.10 91.99 88.50 88.84 89.42 0.36 481.73 25,537 3.09 0 0.00 0.00 12
18 16-Oct 88.20 90.98 86.17 88.52 88.59 1.27 479.99 20,650 2.50 0 0.00 0.00 10
19 15-Oct 87.70 88.30 86.25 87.41 87.23 0.31 473.97 14,639 1.77 0 0.00 0.00 7
20 14-Oct 89.99 94.48 86.52 87.14 88.27 -3.17 472.51 51,091 6.19 0 0.00 0.00 24
21 13-Oct 90.55 90.55 87.26 89.99 88.71 -0.79 487.96 32,016 3.88 0 0.00 0.00 15
22 10-Oct 90.10 91.73 88.55 90.71 90.30 1.13 491.87 12,626 1.53 0 0.00 0.00 6
23 09-Oct 91.90 92.75 88.25 89.70 89.72 -2.62 486.39 47,314 5.73 0 0.00 0.00 22
24 08-Oct 89.54 92.50 88.01 92.11 89.69 2.87 499.46 48,178 5.83 0 0.00 0.00 23
25 07-Oct 90.88 92.48 88.02 89.54 89.63 -1.49 485.52 32,519 3.94 0 0.00 0.00 15
26 06-Oct 93.39 93.40 88.61 90.89 90.30 -1.11 492.84 25,499 3.09 0 0.00 0.00 12
27 03-Oct 93.00 94.88 90.11 91.91 92.34 -1.32 498.37 26,204 3.17 0 0.00 0.00 12
28 01-Oct 90.38 94.50 86.20 93.14 91.25 3.05 505.04 27,526 3.33 0 0.00 0.00 13
29 30-Sep 90.50 93.95 88.22 90.38 90.87 0.00 490.08 50,026 6.06 0 0.00 0.00 24
30 29-Sep 90.00 93.49 89.03 90.38 90.55 -3.37 490.08 58,990 7.14 0 0.00 0.00 28
31 26-Sep 98.00 98.75 93.53 93.53 94.48 -5.01 507.16 25,193 3.05 0 0.00 0.00 12
32 25-Sep 99.97 99.97 97.00 98.46 98.45 0.19 533.89 8,258 1.00 0 0.00 0.00 4
33 24-Sep 100.39 100.39 97.00 98.27 98.55 -0.15 532.86 29,555 3.58 0 0.00 0.00 14
34 23-Sep 100.83 101.90 98.00 98.42 99.06 -1.90 533.67 23,829 2.89 0 0.00 0.00 11
35 22-Sep 100.01 102.49 99.00 100.33 100.66 -2.11 544.03 28,718 3.48 0 0.00 0.00 14
36 19-Sep 102.48 104.00 100.00 102.49 102.34 1.61 555.74 47,229 5.72 0 0.00 0.00 22
37 18-Sep 99.00 102.75 99.00 100.87 101.50 1.38 546.96 36,546 4.42 0 0.00 0.00 17
38 17-Sep 100.99 101.63 99.00 99.50 100.32 -0.47 539.53 31,155 3.77 0 0.00 0.00 15
39 16-Sep 101.00 104.10 98.11 99.97 100.78 -2.06 542.08 74,453 9.01 0 0.00 0.00 35
40 15-Sep 102.15 105.67 100.38 102.07 101.00 -3.41 553.46 122,324 14.81 0 0.00 0.00 58
41 12-Sep 109.70 109.70 101.55 105.67 104.34 -0.16 572.98 36,642 4.44 0 0.00 0.00 17
42 11-Sep 104.90 106.48 102.10 105.84 104.53 0.90 573.91 21,941 2.66 0 0.00 0.00 10
43 10-Sep 105.00 108.00 104.00 104.90 106.04 0.46 568.81 46,990 5.69 0 0.00 0.00 22
44 09-Sep 108.99 109.48 103.76 104.42 105.53 -3.47 566.21 28,359 3.43 0 0.00 0.00 13
45 08-Sep 112.74 112.74 107.00 108.17 109.03 -3.37 586.54 76,587 9.27 41,726 41,726.00 0.45 20
46 05-Sep 111.48 113.46 109.53 111.94 111.63 0.81 606.98 72,762 8.81 41,456 41,456.00 0.46 20
47 04-Sep 113.11 114.12 110.12 111.04 112.19 -1.19 602.10 46,158 5.59 30,638 30,638.00 0.34 15
48 03-Sep 113.20 114.67 111.78 112.38 112.78 -0.61 609.37 37,981 4.60 23,080 23,080.00 0.26 11
49 02-Sep 114.54 116.09 111.22 113.07 113.58 -1.08 613.11 79,311 9.60 46,649 46,649.00 0.53 22
50 01-Sep 110.00 115.00 109.99 114.31 112.46 3.97 619.83 80,589 9.76 51,825 51,825.00 0.58 25
51 29-Aug 113.32 116.59 109.11 109.95 112.05 -3.64 596.19 96,830 11.72 58,526 58,526.00 0.66 28
52 28-Aug 114.10 117.97 113.20 114.10 114.91 -1.17 618.70 65,545 7.94 41,974 41,974.00 0.48 20
53 26-Aug 118.49 119.00 112.54 115.45 115.04 -1.32 626.02 65,578 7.94 40,592 40,592.00 0.47 19
54 25-Aug 116.26 120.00 113.20 116.99 116.92 0.63 634.37 109,431 13.25 66,229 66,229.00 0.77 32
55 22-Aug 110.89 120.80 110.82 116.26 116.16 5.04 630.41 462,221 55.97 225,224 225,224.00 2.62 107
56 21-Aug 108.99 115.00 108.35 110.68 111.86 1.69 600.15 224,449 27.18 133,621 133,621.00 1.49 64
57 20-Aug 105.72 117.90 105.55 108.84 111.30 2.95 590.17 521,619 63.16 330,770 330,770.00 3.68 157
58 19-Aug 107.40 107.48 102.95 105.72 105.49 -0.25 573.26 117,851 14.27 71,559 71,559.00 0.75 34
59 18-Aug 102.99 107.90 102.50 105.98 105.55 4.64 574.67 150,391 18.21 84,078 84,078.00 0.89 40
60 14-Aug 105.49 105.49 100.42 101.28 101.86 -2.53 549.18 59,775 7.24 39,630 39,630.00 0.40 19
61 13-Aug 103.05 105.41 99.62 103.91 103.31 0.28 563.44 169,639 20.54 79,224 79,224.00 0.82 38
62 12-Aug 105.00 115.00 101.40 103.62 107.92 4.10 561.87 926,847 112.22 298,611 298,611.00 3.22 142
63 11-Aug 84.50 99.54 84.50 99.54 98.59 20.00 539.75 543,879 65.85 461,070 461,070.00 4.55 220
64 08-Aug 81.48 84.00 79.11 82.95 81.35 1.80 449.79 69,269 8.39 41,787 41,787.00 0.34 20
65 07-Aug 82.12 82.80 80.04 81.48 81.46 -1.09 441.82 32,218 3.90 21,410 21,410.00 0.17 10
66 06-Aug 86.89 87.04 81.53 82.38 83.21 -3.77 446.70 62,156 7.53 43,618 43,618.00 0.36 21
67 05-Aug 88.08 88.68 85.12 85.61 86.92 -2.80 464.21 25,950 3.14 17,244 17,244.00 0.15 8

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