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: 112.35 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 23-Feb-2026 Bumper: 94.81; Drift%: 2.95
Industry: Other Consumer Services Face Value: 2; VWAP21: Low52 Price: 41.55 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 50,901,500 Low52 Date: 07-Apr-2025 SHP: 72.5 / 0.45 / 0.06 / 26.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.28 / 41.0 Month: 98.4 / 84.0 Week: 112.35 / 100.0 Day: 101.99 / 97.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 99.78 101.99 97.10 97.69 99.47 -2.09 497.26 88,118 13.35 44,420 44,420.00 0.44 32
2 06-Apr 102.50 102.50 98.04 99.78 99.77 0.30 507.90 39,635 6.01 19,495 19,495.00 0.19 14
3 02-Apr 95.75 102.00 94.81 99.48 98.78 3.90 506.37 94,387 14.30 47,479 47,479.00 0.47 35
4 01-Apr 94.50 97.70 94.50 95.75 96.09 3.16 487.38 31,643 4.79 15,948 15,948.00 0.15 12
5 30-Mar 95.20 96.06 91.80 92.82 93.20 -3.85 472.47 70,587 10.70 49,941 49,941.00 0.47 36
6 27-Mar 92.01 97.80 90.16 96.54 94.92 2.49 491.40 103,826 15.73 63,236 63,236.00 0.60 46
7 25-Mar 94.94 96.59 93.10 94.19 94.56 1.76 479.44 33,119 5.02 13,597 13,597.00 0.13 10
8 24-Mar 93.00 94.80 91.50 92.56 93.00 0.49 471.14 57,589 8.73 27,204 27,204.00 0.00 20
9 23-Mar 97.40 98.00 90.15 92.11 93.14 -7.18 468.85 143,816 21.79 83,214 83,214.00 0.78 61
10 20-Mar 101.00 101.52 99.03 99.23 100.56 -0.32 505.10 22,381 3.39 16,050 16,050.00 0.16 12
11 19-Mar 100.00 102.36 99.00 99.55 100.62 -2.59 506.72 56,858 8.61 32,159 32,159.00 0.32 23
12 18-Mar 98.79 103.66 98.79 102.20 101.99 2.77 520.21 70,132 10.63 34,112 34,112.00 0.35 25
13 17-Mar 97.15 105.00 97.15 99.45 101.59 1.66 506.22 71,636 10.85 44,064 44,064.00 0.45 32
14 16-Mar 95.50 99.18 95.00 97.83 96.75 -0.62 497.97 105,300 15.95 53,198 53,198.00 0.51 39
15 13-Mar 104.00 104.00 97.00 98.44 99.63 -4.91 501.07 72,719 11.02 44,196 44,196.00 0.44 32
16 12-Mar 103.50 107.00 102.22 103.52 103.90 -1.47 526.93 129,979 19.69 65,624 65,624.00 0.68 48
17 11-Mar 109.76 111.00 103.76 105.06 107.39 -2.37 534.77 135,814 20.58 75,593 75,593.00 0.81 55
18 10-Mar 98.91 109.99 98.91 107.61 106.74 8.80 547.75 358,575 54.33 224,814 224,814.00 2.40 164
19 09-Mar 95.00 104.00 94.00 98.91 98.70 -2.01 503.47 281,314 42.62 46,939 46,939.00 0.46 34
20 06-Mar 96.00 100.94 95.15 100.94 99.34 4.99 513.80 132,419 20.06 0 0.00 0.00 96
21 05-Mar 96.43 98.50 95.15 96.14 96.04 -0.30 489.37 121,969 18.48 0 0.00 0.00 89
22 04-Mar 97.95 97.95 93.00 96.43 95.79 -1.21 490.84 43,651 6.61 0 0.00 0.00 32
23 02-Mar 96.50 98.40 95.50 97.61 96.72 -2.89 496.85 118,044 17.89 0 0.00 0.00 86
24 27-Feb 106.00 106.00 100.00 100.52 101.50 -4.33 511.66 37,920 5.75 0 0.00 0.00 28
25 26-Feb 104.07 106.00 103.20 105.07 104.73 0.96 534.82 35,473 5.37 0 0.00 0.00 26
26 25-Feb 101.50 105.00 101.01 104.07 103.14 -0.37 529.73 51,025 7.73 0 0.00 0.00 37
27 24-Feb 109.00 109.00 104.34 104.46 105.19 -4.89 531.72 61,656 9.34 0 0.00 0.00 45
28 23-Feb 109.10 112.35 107.60 109.83 110.74 2.64 559.05 150,950 22.87 0 0.00 0.00 110
29 20-Feb 103.00 107.50 101.00 107.00 105.77 4.50 544.00 182,556 27.66 0 0.00 0.00 133
30 19-Feb 101.85 104.44 97.60 102.39 101.32 2.94 521.18 228,884 34.68 0 0.00 0.00 167
31 18-Feb 99.00 101.85 95.50 99.47 100.16 2.55 506.32 216,181 32.75 0 0.00 0.00 157
32 17-Feb 92.00 97.00 91.00 97.00 96.13 4.99 493.00 160,784 24.36 0 0.00 0.00 117
33 16-Feb 94.00 94.96 91.02 92.39 93.41 -2.71 470.28 46,371 7.03 0 0.00 0.00 34
34 13-Feb 92.00 96.50 92.00 94.96 94.93 -0.49 483.36 102,017 15.46 0 0.00 0.00 74
35 12-Feb 92.83 96.25 92.83 95.43 94.01 -1.35 485.75 82,434 12.49 0 0.00 0.00 60
36 11-Feb 93.50 98.00 91.20 96.74 95.01 3.41 492.42 193,209 29.27 0 0.00 0.00 141
37 10-Feb 90.10 93.56 87.50 93.55 92.49 4.98 476.18 580,367 87.93 0 0.00 0.00 422
38 09-Feb 83.90 89.11 81.00 89.11 82.56 5.00 453.58 505,693 76.62 0 0.00 0.00 368
39 06-Feb 81.00 85.90 80.50 84.87 83.12 3.53 432.00 36,716 5.56 0 0.00 0.00 26
40 05-Feb 82.00 84.29 81.55 81.98 82.56 -2.20 417.29 6,599 1.00 0 0.00 0.00 5
41 04-Feb 82.50 85.00 82.20 83.82 83.54 -0.39 426.66 27,864 4.22 0 0.00 0.00 20
42 03-Feb 85.30 87.40 83.60 84.15 84.91 -1.38 428.34 43,134 6.54 0 0.00 0.00 30
43 02-Feb 84.47 88.70 83.20 85.33 85.83 0.06 434.34 53,578 8.12 0 0.00 0.00 38
44 01-Feb 79.80 85.91 79.50 85.28 84.24 4.23 434.09 59,635 9.04 0 0.00 0.00 42
45 30-Jan 76.59 81.82 74.11 81.82 77.82 4.99 416.48 91,121 13.81 0 0.00 0.00 64
46 29-Jan 76.88 79.50 73.36 77.93 75.85 0.95 396.68 105,677 16.01 0 0.00 0.00 74
47 28-Jan 77.29 78.90 73.85 77.20 76.76 -0.28 392.96 35,572 5.39 0 0.00 0.00 25
48 27-Jan 78.00 79.88 77.12 77.42 77.90 -3.18 394.08 12,259 1.86 0 0.00 0.00 9
49 23-Jan 80.00 81.50 78.55 79.96 79.87 -1.89 407.01 19,090 2.89 0 0.00 0.00 13
50 22-Jan 81.00 83.00 79.00 81.50 81.75 2.54 414.85 31,710 4.80 0 0.00 0.00 22
51 21-Jan 80.00 81.98 78.01 79.48 79.54 -1.14 404.57 24,420 3.70 0 0.00 0.00 17
52 20-Jan 78.77 83.00 75.76 80.40 79.54 1.60 409.25 173,553 26.30 0 0.00 0.00 122
53 19-Jan 80.89 80.99 77.16 79.13 77.86 -2.57 402.78 70,477 10.68 0 0.00 0.00 50
54 16-Jan 78.35 83.00 78.00 81.22 79.69 0.46 413.42 26,389 4.00 0 0.00 0.00 19
55 14-Jan 81.47 81.47 80.00 80.85 80.77 -0.99 411.54 9,918 1.50 0 0.00 0.00 7
56 13-Jan 77.31 81.66 74.65 81.66 78.33 4.99 415.66 89,123 13.50 0 0.00 0.00 63
57 12-Jan 81.00 81.99 77.31 77.78 78.15 -4.41 395.91 81,563 12.36 0 0.00 0.00 57
58 09-Jan 80.69 83.30 77.90 81.37 79.15 0.02 414.19 64,906 9.83 0 0.00 0.00 46
59 08-Jan 84.98 85.00 80.75 81.35 81.87 -4.22 414.08 78,525 11.90 0 0.00 0.00 55
60 07-Jan 86.54 87.90 84.15 84.93 85.59 -1.86 432.31 86,372 13.09 0 0.00 0.00 61
61 06-Jan 87.80 87.80 86.01 86.54 86.40 -1.47 440.50 17,756 2.69 0 0.00 0.00 12
62 05-Jan 89.57 90.99 86.00 87.83 87.38 -1.94 447.07 46,358 7.02 0 0.00 0.00 33
63 02-Jan 88.75 92.00 88.75 89.57 90.45 1.20 455.92 26,849 4.07 0 0.00 0.00 19
64 01-Jan 92.00 92.00 88.25 88.51 90.39 -1.22 450.53 20,595 3.12 0 0.00 0.00 14
65 31-Dec 89.14 91.50 88.11 89.60 89.68 -1.50 456.08 23,043 3.49 0 0.00 0.00 16
66 30-Dec 89.25 92.00 89.25 90.96 89.82 -0.02 463.00 32,152 4.87 0 0.00 0.00 23
67 29-Dec 90.80 93.50 90.25 90.98 90.66 -0.42 463.10 36,179 5.48 0 0.00 0.00 25

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