Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GLOBAL, Global Education Limited, INE291W01037, Listing: 07-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 90.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: 69.54; Drift%: 5.5
Industry: Other Consumer Services Face Value: 2; VWAP21: Low52 Price: 41.0 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 50,901,500 Low52 Date: 28-Mar-2025 SHP: 72.0 / 0.03 / 0.0 / 27.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.28 / 41.0 Month: 70.5 / 62.9 Week: 71.0 / 61.5 Day: 78.75 / 73.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 74.75 78.75 73.00 73.59 75.57 -1.55 374.58 216,000 39.61 103,708 103,708.00 0.78 73
2 11-Nov 68.55 78.50 66.01 74.75 74.60 9.04 380.49 659,393 120.92 280,248 280,248.00 2.09 197
3 10-Nov 70.00 70.63 68.11 68.55 69.49 -2.94 348.93 59,508 10.91 34,990 34,990.00 0.24 25
4 07-Nov 70.00 71.95 66.60 70.63 68.41 -0.04 359.52 152,408 27.95 82,726 82,726.00 0.57 58
5 06-Nov 70.00 72.45 70.00 70.66 71.42 -0.48 359.67 149,503 27.42 98,685 98,685.00 0.70 69
6 04-Nov 72.00 72.35 69.50 71.00 70.91 -1.87 361.00 162,779 29.85 109,517 109,517.00 0.78 77
7 03-Nov 70.55 73.95 69.54 72.35 72.05 2.41 368.27 264,871 48.57 190,646 190,646.00 1.37 134
8 31-Oct 69.80 70.90 69.19 70.65 70.30 1.23 359.62 106,456 19.52 80,999 80,999.00 0.57 57
9 30-Oct 68.15 70.10 68.01 69.79 69.33 1.39 355.24 85,108 15.61 63,197 63,197.00 0.44 44
10 29-Oct 65.96 71.00 64.80 68.83 67.62 4.67 350.36 214,256 39.29 152,017 152,017.00 1.03 107
11 28-Oct 63.15 66.20 62.91 65.76 64.95 3.20 334.73 134,176 24.61 105,777 105,777.00 0.69 74
12 27-Oct 61.50 65.65 61.50 63.72 64.08 3.81 324.34 121,150 22.22 83,792 83,792.00 0.54 59
13 24-Oct 61.31 63.80 60.65 61.38 61.95 -0.76 312.43 45,779 8.40 27,753 27,753.00 0.17 19
14 23-Oct 62.94 62.94 61.10 61.85 61.71 -1.73 314.83 45,626 8.37 32,207 32,207.00 0.20 23
15 21-Oct 61.50 64.50 61.00 62.94 62.89 1.14 320.37 74,941 13.74 14,781 14,781.00 0.09 10
16 20-Oct 62.29 64.29 62.01 62.23 62.56 1.90 316.76 39,637 7.27 23,886 23,886.00 0.15 17
17 17-Oct 58.50 63.00 57.55 61.07 60.61 5.31 310.86 698,807 128.15 71,973 71,973.00 0.44 50
18 16-Oct 57.00 58.70 57.00 57.99 57.70 3.13 295.18 49,985 9.17 30,045 30,045.00 0.17 21
19 15-Oct 58.32 59.00 55.30 56.23 56.86 -3.58 286.22 78,004 14.30 58,819 58,819.00 0.33 41
20 14-Oct 61.00 62.18 57.90 58.32 59.86 -4.67 296.86 49,271 9.04 38,830 38,830.00 0.23 27
21 13-Oct 61.95 61.95 61.07 61.18 61.23 -1.24 311.42 24,069 4.41 18,277 18,277.00 0.11 13
22 10-Oct 61.00 62.93 59.60 61.95 61.66 0.44 315.33 28,973 5.31 12,133 12,133.00 0.07 9
23 09-Oct 62.60 62.87 61.51 61.68 62.01 -1.06 313.96 24,443 4.48 15,371 15,371.00 0.10 11
24 08-Oct 62.50 64.51 61.00 62.34 62.88 -1.22 317.32 112,413 20.61 37,661 37,661.00 0.24 26
25 07-Oct 64.56 65.90 62.50 63.11 64.18 -2.20 321.24 64,195 11.77 44,581 44,581.00 0.29 31
26 06-Oct 68.00 73.50 63.90 64.53 67.77 -2.20 328.47 143,837 26.38 72,687 72,687.00 0.49 51
27 03-Oct 65.90 66.45 64.70 65.98 65.55 1.45 335.85 19,615 3.60 0 0.00 0.00 14
28 01-Oct 65.11 65.36 64.20 65.04 64.87 -0.11 331.06 15,171 2.78 0 0.00 0.00 11
29 30-Sep 64.63 65.85 64.10 65.11 64.36 0.74 331.42 17,445 3.20 0 0.00 0.00 12
30 29-Sep 65.25 65.50 64.01 64.63 64.84 -0.06 328.98 11,263 2.07 0 0.00 0.00 8
31 26-Sep 67.20 67.20 64.11 64.67 64.94 -2.04 329.18 12,206 2.24 0 0.00 0.00 9
32 25-Sep 67.08 68.90 65.22 66.02 66.24 -1.58 336.05 13,079 2.40 0 0.00 0.00 9
33 24-Sep 67.30 69.00 66.60 67.08 67.87 -1.24 341.45 35,725 6.55 0 0.00 0.00 25
34 23-Sep 69.50 70.50 67.01 67.92 68.26 -2.41 345.72 68,321 12.53 0 0.00 0.00 48
35 22-Sep 68.50 70.00 67.50 69.60 68.97 1.22 354.27 64,630 11.85 0 0.00 0.00 45
36 19-Sep 66.86 69.10 66.30 68.76 68.76 0.79 350.00 53,324 9.78 0 0.00 0.00 37
37 18-Sep 65.99 68.90 65.03 68.22 67.48 2.34 347.25 52,247 9.58 0 0.00 0.00 37
38 17-Sep 65.03 67.00 65.03 66.66 66.50 1.85 339.31 54,324 9.96 0 0.00 0.00 38
39 16-Sep 64.80 66.00 63.80 65.45 65.23 0.88 333.15 43,524 7.98 0 0.00 0.00 31
40 15-Sep 63.92 65.50 63.00 64.88 64.45 1.50 330.25 55,517 10.18 0 0.00 0.00 39
41 12-Sep 63.56 66.44 63.50 63.92 64.65 -1.01 325.36 49,161 9.02 0 0.00 0.00 34
42 11-Sep 65.98 65.98 64.00 64.57 64.79 0.06 328.67 11,097 2.04 0 0.00 0.00 8
43 10-Sep 63.51 65.99 63.51 64.53 64.44 0.37 328.47 8,834 1.62 0 0.00 0.00 6
44 09-Sep 64.10 65.50 64.10 64.29 64.91 -0.34 327.25 5,452 1.00 0 0.00 0.00 4
45 08-Sep 62.90 67.00 62.90 64.51 65.17 0.44 328.37 20,990 3.85 0 0.00 0.00 15
46 05-Sep 63.01 66.50 63.01 64.23 64.28 -2.50 326.94 20,699 3.80 0 0.00 0.00 15
47 04-Sep 64.01 67.00 64.01 65.88 65.46 2.92 335.34 22,150 4.06 0 0.00 0.00 16
48 03-Sep 64.20 65.80 64.00 64.01 64.39 -0.34 325.82 18,910 3.47 0 0.00 0.00 13
49 02-Sep 64.58 66.60 64.00 64.23 65.26 -0.54 326.94 28,093 5.15 0 0.00 0.00 20
50 01-Sep 67.88 67.88 64.30 64.58 65.50 -2.97 328.72 33,735 6.19 0 0.00 0.00 24
51 29-Aug 63.02 68.10 63.02 66.56 66.52 2.62 338.80 53,471 9.81 0 0.00 0.00 38
52 28-Aug 66.00 66.00 64.00 64.86 65.32 -0.17 330.15 44,208 8.11 0 0.00 0.00 31
53 26-Aug 63.60 66.20 63.60 64.97 65.28 0.12 330.71 20,808 3.82 0 0.00 0.00 15
54 25-Aug 64.80 66.70 64.50 64.89 65.08 -0.17 330.30 11,276 2.07 0 0.00 0.00 8
55 22-Aug 65.29 65.61 64.00 65.00 64.59 -0.43 330.00 14,439 2.65 0 0.00 0.00 10
56 21-Aug 65.98 66.49 63.70 65.28 65.41 0.21 332.28 35,099 6.44 0 0.00 0.00 25
57 20-Aug 63.03 65.49 63.03 65.14 64.88 1.84 331.57 22,048 4.04 0 0.00 0.00 15
58 19-Aug 64.30 64.81 63.01 63.96 63.72 -0.42 325.57 7,529 1.38 0 0.00 0.00 5
59 18-Aug 66.44 66.44 63.85 64.23 64.62 -1.76 326.94 25,740 4.72 0 0.00 0.00 18
60 14-Aug 63.60 66.00 63.00 65.38 64.24 0.65 332.79 31,395 5.76 0 0.00 0.00 22
61 13-Aug 62.77 65.50 62.77 64.96 64.74 0.48 330.66 28,146 5.16 0 0.00 0.00 20
62 12-Aug 67.00 67.90 64.50 64.65 66.05 -3.45 329.08 28,921 5.30 0 0.00 0.00 20
63 11-Aug 65.29 67.85 64.51 66.96 66.25 2.56 340.84 37,079 6.80 0 0.00 0.00 26
64 08-Aug 63.02 67.00 63.02 65.29 65.02 0.02 332.34 34,821 6.39 0 0.00 0.00 24
65 07-Aug 63.45 65.90 62.02 65.28 64.12 3.90 332.28 39,396 7.22 0 0.00 0.00 27
66 06-Aug 60.04 63.90 60.04 62.83 62.25 1.65 319.81 16,342 3.00 0 0.00 0.00 11
67 05-Aug 62.00 62.99 61.50 61.81 61.97 -1.90 314.62 56,983 10.45 0 0.00 0.00 40

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