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: 84.5; Drift%: 25.94
Industry: Other Consumer Services Face Value: 5; VWAP21: Low52 Price: 67.5 Barrier: 88.68; Drift%: 22.28
Basic Industry: Education Total Equity: 54,098,314 Low52 Date: 17-Mar-2025 SHP: 53.16 / 7.99 / 0.0 / 38.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.9 / 67.5 Month: 99.5 / 87.38 Week: 115.0 / 84.5 Day: 117.97 / 113.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 114.10 117.97 113.20 114.10 114.91 -1.17 617.26 65,545 4.18 41,974 4.33 0.48 20
2 26-Aug 118.49 119.00 112.54 115.45 115.04 -1.32 624.57 65,578 4.18 40,592 4.19 0.47 19
3 25-Aug 116.26 120.00 113.20 116.99 116.92 0.63 632.90 109,431 6.97 66,229 6.84 0.77 32
4 22-Aug 110.89 120.80 110.82 116.26 116.16 5.04 628.95 462,221 29.46 225,224 23.26 2.62 107
5 21-Aug 108.99 115.00 108.35 110.68 111.86 1.69 598.76 224,449 14.30 133,621 13.80 1.49 64
6 20-Aug 105.72 117.90 105.55 108.84 111.30 2.95 588.81 521,619 33.24 330,770 34.16 3.68 157
7 19-Aug 107.40 107.48 102.95 105.72 105.49 -0.25 571.93 117,851 7.51 71,559 7.39 0.75 34
8 18-Aug 102.99 107.90 102.50 105.98 105.55 4.64 573.33 150,391 9.58 84,078 8.68 0.89 40
9 14-Aug 105.49 105.49 100.42 101.28 101.86 -2.53 547.91 59,775 3.81 39,630 4.09 0.40 19
10 13-Aug 103.05 105.41 99.62 103.91 103.31 0.28 562.14 169,639 10.81 79,224 8.18 0.82 38
11 12-Aug 105.00 115.00 101.40 103.62 107.92 4.10 560.57 926,847 59.07 298,611 30.84 3.22 142
12 11-Aug 84.50 99.54 84.50 99.54 98.59 20.00 538.49 543,879 34.66 461,070 47.62 4.55 220
13 08-Aug 81.48 84.00 79.11 82.95 81.35 1.80 448.75 69,269 4.41 41,787 4.32 0.34 20
14 07-Aug 82.12 82.80 80.04 81.48 81.46 -1.09 440.79 32,218 2.05 21,410 2.21 0.17 10
15 06-Aug 86.89 87.04 81.53 82.38 83.21 -3.77 445.66 62,156 3.96 43,618 4.50 0.36 21
16 05-Aug 88.08 88.68 85.12 85.61 86.92 -2.80 463.14 25,950 1.65 17,244 1.78 0.15 8
17 04-Aug 88.40 92.18 87.06 88.08 89.35 -1.21 476.50 48,027 3.06 31,923 3.30 0.29 15
18 01-Aug 90.34 92.60 88.00 89.16 90.76 -1.31 482.34 34,753 2.21 21,193 2.19 0.19 10
19 31-Jul 90.00 91.46 88.52 90.34 90.04 -0.70 488.72 23,718 1.51 12,488 1.29 0.11 6
20 30-Jul 90.08 92.40 90.08 90.98 91.68 -0.26 492.19 15,690 1.00 10,891 1.12 0.10 5
21 29-Jul 89.90 91.97 87.38 91.22 90.00 2.34 493.48 22,916 1.46 14,485 1.50 0.00 7
22 28-Jul 91.54 92.57 88.00 89.13 90.77 -3.97 482.18 40,225 2.56 21,653 2.24 0.20 10
23 25-Jul 92.77 93.82 91.52 92.81 92.88 0.71 502.09 26,124 1.66 16,902 1.75 0.16 8
24 24-Jul 94.99 94.99 90.22 92.16 92.19 -2.05 498.57 29,199 1.86 17,158 1.77 0.16 8
25 23-Jul 94.95 95.70 92.90 94.09 93.94 0.79 509.01 27,844 1.77 15,959 1.65 0.15 8
26 22-Jul 95.90 96.85 92.51 93.35 94.81 -2.81 505.01 40,063 2.55 26,467 2.73 0.25 13
27 21-Jul 95.01 97.09 94.62 96.05 95.92 0.52 519.61 31,560 2.01 18,832 1.94 0.18 9
28 18-Jul 97.00 98.00 95.17 95.55 96.38 -1.11 516.91 29,731 1.89 19,241 1.99 0.19 9
29 17-Jul 97.23 99.50 96.29 96.62 97.36 -0.23 522.70 50,881 3.24 29,000 2.99 0.28 14
30 16-Jul 96.06 97.89 96.05 96.84 96.98 0.17 523.89 22,482 1.43 13,946 1.44 0.14 7
31 15-Jul 95.55 99.30 95.55 96.68 97.77 -0.18 523.02 48,377 3.08 26,320 2.72 0.26 13
32 14-Jul 95.98 98.54 95.02 96.85 96.97 1.64 523.94 46,712 2.98 24,016 2.48 0.23 11
33 11-Jul 96.71 99.25 95.01 95.29 96.71 -1.47 515.50 46,519 2.96 29,051 3.00 0.28 14
34 10-Jul 91.98 98.50 91.61 96.71 95.55 5.11 523.18 113,196 7.21 71,314 7.36 0.68 34
35 09-Jul 92.30 94.89 90.16 92.01 93.11 -1.88 497.76 38,610 2.46 24,060 2.48 0.22 11
36 08-Jul 93.65 94.50 93.02 93.77 93.68 0.26 507.28 23,693 1.51 15,046 1.55 0.14 7
37 07-Jul 93.99 94.89 91.82 93.53 92.95 0.84 505.98 18,996 1.21 9,682 1.00 0.09 5
38 04-Jul 92.75 94.90 91.65 92.75 93.51 0.00 501.76 22,940 1.46 12,146 1.25 0.11 6
39 03-Jul 93.77 94.44 92.31 92.75 93.33 -1.28 501.76 17,131 1.09 11,226 1.16 0.10 5
40 02-Jul 95.01 95.25 93.00 93.95 93.85 -1.36 508.25 44,263 2.82 32,845 3.39 0.31 16
41 01-Jul 94.61 97.56 93.52 95.25 95.07 0.81 515.29 43,419 2.77 23,739 2.45 0.23 11
42 30-Jun 92.00 94.91 90.58 94.48 93.21 1.88 511.12 72,684 4.63 45,858 4.74 0.43 22
43 27-Jun 89.99 92.96 89.64 92.74 91.74 3.31 501.71 42,148 2.69 23,780 2.46 0.22 11
44 26-Jun 89.56 91.00 88.51 89.77 90.40 -0.56 485.64 41,243 2.63 20,247 2.09 0.18 10
45 25-Jun 89.87 92.88 89.10 90.28 90.80 1.43 488.40 53,404 3.40 28,160 2.91 0.26 13
46 24-Jun 89.88 91.84 88.50 89.01 90.18 1.21 481.53 55,299 3.52 31,569 3.26 0.28 15
47 23-Jun 90.00 90.00 87.05 87.95 88.08 -2.85 475.79 65,025 4.14 31,910 3.30 0.28 15
48 20-Jun 87.92 91.00 87.20 90.53 89.54 2.82 489.75 40,920 2.61 19,352 2.00 0.17 9
49 19-Jun 88.60 90.97 87.11 88.05 88.45 -1.59 476.34 49,744 3.17 27,807 2.87 0.25 13
50 18-Jun 90.13 92.50 88.05 89.47 89.97 -1.45 484.02 54,993 3.50 31,845 3.29 0.29 15
51 17-Jun 93.99 94.63 90.23 90.79 92.37 -2.71 491.16 61,355 3.91 33,041 3.41 0.31 16
52 16-Jun 91.22 94.50 90.15 93.32 92.12 -0.42 504.85 80,249 5.11 38,593 3.99 0.36 18
53 13-Jun 92.02 95.39 92.02 93.71 93.79 -0.85 506.96 34,773 2.22 17,604 1.82 0.17 8
54 12-Jun 96.88 98.03 92.64 94.51 95.22 -1.69 511.28 82,605 5.26 43,024 4.44 0.41 21
55 11-Jun 99.35 102.04 94.24 96.13 97.00 -3.17 520.05 232,606 14.82 99,605 10.29 0.00 48
56 10-Jun 94.80 99.99 94.22 99.28 98.13 4.73 537.09 230,588 14.70 138,700 14.32 1.36 66
57 09-Jun 92.30 100.39 92.30 94.80 96.52 2.82 512.85 214,873 13.69 117,832 12.17 1.14 56
58 06-Jun 91.32 93.99 90.01 92.20 92.11 0.96 498.79 162,668 10.37 118,280 12.22 1.09 56
59 05-Jun 90.97 93.85 88.83 91.32 91.53 1.86 494.03 106,490 6.79 51,380 5.31 0.47 25
60 04-Jun 89.85 91.97 88.26 89.65 90.08 0.35 484.99 57,968 3.69 34,154 3.53 0.31 16
61 03-Jun 88.71 91.59 87.11 89.34 89.74 -0.02 483.31 76,149 4.85 51,048 5.27 0.46 24
62 02-Jun 86.40 90.00 84.02 89.36 87.85 1.89 483.42 46,490 2.96 26,727 2.76 0.23 13
63 30-May 90.00 90.55 87.31 87.70 88.18 -0.71 474.44 21,433 1.37 11,333 1.17 0.10 5
64 29-May 88.03 89.00 87.37 88.33 88.54 -0.61 477.85 28,101 1.79 18,333 1.89 0.16 9
65 28-May 89.00 91.59 87.98 88.87 89.76 0.95 480.77 32,636 2.08 15,537 1.60 0.14 7
66 27-May 91.40 91.40 87.20 88.03 88.68 -2.23 476.23 29,602 1.89 14,657 1.51 0.13 7
67 26-May 93.48 94.85 88.60 90.04 92.33 -1.37 487.10 65,325 4.16 36,293 3.75 0.34 17

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com