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: 67.5; Drift%: -4.28
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: 71.73 / 0.08 / 0.0 / 28.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 83.28 / 41.0 Month: 67.2 / 50.06 Week: 69.82 / 62.1 Day: 67.99 / 64.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 65.52 67.99 64.00 64.73 65.00 -3.19 329.49 25,623 2.91 0 0.00 0.00 18
2 10-Jul 65.26 68.49 65.26 66.86 67.09 2.45 340.33 40,018 4.54 0 0.00 0.00 28
3 09-Jul 65.00 68.50 64.90 65.26 65.31 -2.68 332.18 27,035 3.07 0 0.00 0.00 19
4 08-Jul 68.10 69.00 66.45 67.06 67.80 -2.03 341.35 35,149 3.99 0 0.00 0.00 25
5 07-Jul 70.95 71.90 67.10 68.45 69.70 -1.96 348.42 67,506 7.66 0 0.00 0.00 47
6 04-Jul 68.00 69.82 67.50 69.82 69.18 4.99 355.39 167,746 19.04 0 0.00 0.00 117
7 03-Jul 62.10 66.50 62.10 66.50 65.06 4.99 338.49 189,433 21.50 0 0.00 0.00 132
8 02-Jul 64.45 64.45 62.21 63.34 63.07 0.62 322.41 8,810 1.00 0 0.00 0.00 6
9 01-Jul 63.50 63.50 62.25 62.95 62.95 -0.06 320.42 26,672 3.03 15,646 15,646.00 0.10 11
10 30-Jun 63.00 63.88 62.51 62.99 63.20 -0.54 320.63 26,769 3.04 13,707 13,707.00 0.09 10
11 27-Jun 62.33 63.50 61.90 63.33 62.85 1.62 322.36 31,740 3.60 14,607 14,607.00 0.09 10
12 26-Jun 64.49 64.49 62.00 62.32 62.59 -0.49 317.22 18,110 2.06 8,998 8,998.00 0.06 6
13 25-Jun 63.89 63.89 62.30 62.63 62.95 0.68 318.80 31,741 3.60 19,288 19,288.00 0.12 13
14 24-Jun 61.61 63.80 61.61 62.21 62.95 1.14 316.66 45,959 5.22 22,902 22,902.00 0.14 16
15 23-Jun 62.17 62.93 60.73 61.51 61.71 -1.13 313.10 40,610 4.61 18,251 18,251.00 0.11 13
16 20-Jun 63.00 64.00 62.05 62.21 63.17 -0.81 316.66 55,672 6.32 37,954 37,954.00 0.24 26
17 19-Jun 63.00 64.27 61.09 62.72 62.46 -0.32 319.25 55,680 6.32 30,484 30,484.00 0.19 21
18 18-Jun 64.50 66.50 62.80 62.92 64.04 -1.78 320.27 43,747 4.97 23,333 23,333.00 0.15 16
19 17-Jun 65.15 66.69 63.50 64.06 64.77 -3.12 326.08 58,217 6.61 31,182 31,182.00 0.20 22
20 16-Jun 62.00 68.99 62.00 66.12 65.25 5.91 336.56 160,126 18.17 73,254 73,254.00 0.48 51
21 13-Jun 61.80 63.00 61.71 62.43 62.47 -2.88 317.78 45,038 5.11 28,344 28,344.00 0.18 20
22 12-Jun 65.00 65.00 63.34 64.28 64.47 0.36 327.19 39,042 4.43 25,650 25,650.00 0.17 18
23 11-Jun 65.20 65.97 62.91 64.05 64.63 -2.42 326.02 61,875 7.02 41,529 41,529.00 0.27 29
24 10-Jun 67.00 67.83 64.81 65.64 66.15 -0.82 334.12 92,467 10.49 48,653 48,653.00 0.32 34
25 09-Jun 63.94 66.50 62.00 66.18 65.17 6.85 336.87 180,055 20.44 96,206 96,206.00 0.63 67
26 06-Jun 61.15 63.47 61.15 61.94 62.55 0.18 315.28 62,592 7.10 39,957 39,957.00 0.25 28
27 05-Jun 63.90 64.49 61.31 61.83 63.07 -1.86 314.72 64,376 7.31 27,811 27,811.00 0.18 19
28 04-Jun 62.00 63.85 60.21 63.00 62.13 1.81 320.00 77,093 8.75 36,784 36,784.00 0.23 26
29 03-Jun 63.89 63.89 61.11 61.88 62.02 -0.79 314.98 57,396 6.51 30,783 30,783.00 0.19 21
30 02-Jun 60.00 62.87 60.00 62.37 61.47 2.65 317.47 54,914 6.23 39,558 39,558.00 0.24 28
31 30-May 60.01 61.11 60.00 60.76 60.41 -0.59 309.28 23,508 2.67 15,442 15,442.00 0.09 11
32 29-May 62.38 62.38 60.86 61.12 61.28 -1.75 311.11 47,313 5.37 28,647 28,647.00 0.18 20
33 28-May 59.91 62.80 59.91 62.21 61.49 3.86 316.66 87,782 9.96 48,366 48,366.00 0.30 34
34 27-May 60.92 60.92 59.81 59.90 60.15 -0.15 304.90 25,730 2.92 16,233 16,233.00 0.10 11
35 26-May 60.84 60.98 59.01 59.99 59.93 -0.91 305.36 42,112 4.78 24,320 24,320.00 0.15 17
36 23-May 59.21 60.94 58.86 60.54 60.22 1.44 308.16 52,302 5.94 34,976 34,976.00 0.21 24
37 22-May 59.97 60.45 59.21 59.68 59.78 -0.52 303.78 55,734 6.33 33,953 33,953.00 0.20 24
38 21-May 58.83 60.91 57.90 59.99 59.68 4.17 305.36 119,667 13.58 76,744 76,744.00 0.46 54
39 20-May 59.65 59.65 57.25 57.59 58.40 -3.45 293.14 86,202 9.78 52,172 52,172.00 0.30 36
40 19-May 64.00 64.00 57.70 59.65 59.93 -9.33 303.63 396,493 45.00 277,614 277,614.00 1.66 194
41 16-May 62.55 67.20 62.55 65.79 64.64 3.79 334.88 136,698 15.51 85,161 85,161.00 0.55 59
42 15-May 61.92 64.40 60.88 63.39 63.07 4.66 322.66 115,607 13.12 81,235 81,235.00 0.51 57
43 14-May 58.62 61.00 58.31 60.57 59.93 4.32 308.31 96,676 10.97 46,231 46,231.00 0.28 32
44 13-May 58.48 61.39 57.83 58.06 59.11 0.62 295.53 98,959 11.23 48,128 48,128.00 0.28 34
45 12-May 56.90 58.88 56.90 57.70 57.90 7.43 293.70 63,891 7.25 31,397 31,397.00 0.18 22
46 09-May 50.06 54.85 50.06 53.71 52.47 0.64 273.39 48,817 5.54 22,995 22,995.00 0.12 16
47 08-May 54.91 58.80 52.40 53.37 55.28 -2.79 271.66 89,119 10.11 39,039 39,039.00 0.22 27
48 07-May 53.00 55.37 53.00 54.90 54.46 -0.49 279.45 37,755 4.28 17,171 17,171.00 0.09 12
49 06-May 59.70 59.74 54.00 55.17 55.91 -6.08 280.82 69,264 7.86 42,375 42,375.00 0.24 30
50 05-May 60.36 60.36 58.40 58.74 59.10 -0.69 299.00 18,872 2.14 10,026 10,026.00 0.06 7
51 02-May 57.42 59.51 57.42 59.15 58.74 2.71 301.08 43,144 4.90 27,985 27,985.00 0.16 20
52 30-Apr 61.10 61.10 56.30 57.59 58.50 -5.37 293.14 33,941 3.85 20,436 20,436.00 0.12 14
53 29-Apr 63.95 63.95 60.56 60.86 61.51 -1.51 309.79 45,116 5.12 23,456 23,456.00 0.14 16
54 28-Apr 58.10 62.41 57.81 61.79 60.37 3.87 314.52 75,535 8.57 46,326 46,326.00 0.28 32
55 25-Apr 64.90 64.94 58.65 59.49 60.98 -7.68 302.81 157,255 17.85 98,237 98,237.00 0.60 68
56 24-Apr 60.51 65.35 58.21 64.44 62.04 8.14 328.01 185,379 21.04 82,098 82,098.00 0.51 57
57 23-Apr 55.59 60.00 55.59 59.59 58.49 8.92 303.32 252,005 28.60 121,651 121,651.00 0.71 85
58 22-Apr 49.50 56.88 48.83 54.71 52.90 9.82 278.48 149,594 16.98 85,861 85,861.00 0.45 60
59 21-Apr 49.55 50.00 48.12 49.82 49.23 2.43 253.59 48,153 5.47 30,495 30,495.00 0.15 21
60 17-Apr 45.82 49.00 45.82 48.64 48.41 1.52 247.58 53,038 6.02 33,326 33,326.00 0.16 23
61 16-Apr 47.99 49.06 47.55 47.91 48.34 1.96 243.87 54,087 6.14 30,046 30,046.00 0.15 21
62 15-Apr 46.00 47.14 45.59 46.99 46.63 3.71 239.19 46,395 5.27 32,037 32,037.00 0.15 22
63 11-Apr 45.60 46.49 45.00 45.31 45.65 0.09 230.63 34,260 3.89 18,581 18,581.00 0.08 13
64 09-Apr 46.00 46.00 43.62 45.27 44.85 -0.02 230.43 35,048 3.98 14,607 14,607.00 0.07 10
65 08-Apr 43.99 47.08 42.66 45.28 44.99 6.27 230.48 73,209 8.31 37,875 37,875.00 0.17 26
66 07-Apr 41.80 43.47 41.55 42.61 42.37 -4.76 216.89 59,623 6.77 37,362 37,362.00 0.16 26
67 04-Apr 45.79 45.79 44.00 44.74 44.59 -1.80 227.73 28,587 3.24 15,537 15,537.00 0.07 11

Similar Stocks: NIITMTS    APTECHT    CAREERP    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