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: 98.4 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 02-Dec-2025 Bumper: 84.0; Drift%: 6.48
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: 84.55 / 66.01 Week: 84.55 / 78.99 Day: 90.09 / 87.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 88.00 90.09 87.01 89.82 87.94 0.58 457.20 19,774 2.24 0 0.00 0.00 14
2 15-Dec 88.00 91.00 87.00 89.30 88.26 0.30 454.55 31,179 3.53 0 0.00 0.00 22
3 12-Dec 88.19 90.00 87.00 89.03 88.14 0.95 453.18 38,655 4.38 0 0.00 0.00 27
4 11-Dec 94.00 95.80 88.00 88.19 90.06 -4.07 448.90 59,530 6.74 0 0.00 0.00 42
5 10-Dec 89.00 94.99 89.00 91.93 92.48 1.06 467.94 50,115 5.67 0 0.00 0.00 35
6 09-Dec 87.00 91.22 85.30 90.97 88.49 4.71 463.05 113,158 12.81 0 0.00 0.00 79
7 08-Dec 88.00 88.44 85.72 86.88 86.88 -3.72 442.23 98,499 11.15 0 0.00 0.00 69
8 05-Dec 93.01 93.01 88.36 90.24 90.24 -2.98 459.34 154,562 17.49 0 0.00 0.00 109
9 04-Dec 90.00 95.00 89.36 93.01 92.73 1.40 473.43 219,002 24.79 143,818 143,818.00 1.33 101
10 03-Dec 96.01 96.89 90.00 91.73 92.44 -5.35 466.92 364,290 41.23 159,182 159,182.00 1.47 112
11 02-Dec 93.40 98.40 93.00 96.91 96.11 4.63 493.29 1,269,461 143.69 450,841 450,841.00 4.33 317
12 01-Dec 84.00 94.00 84.00 92.62 89.97 10.60 471.45 1,256,749 142.25 533,006 533,006.00 4.80 374
13 28-Nov 82.80 84.55 81.42 83.74 83.05 1.04 426.25 271,003 30.67 216,562 216,562.00 1.80 152
14 27-Nov 81.49 83.10 80.41 82.88 82.43 1.71 421.87 138,398 15.66 64,969 64,969.00 0.54 46
15 26-Nov 80.00 82.20 79.00 81.49 81.33 2.17 414.80 264,510 29.94 171,830 171,830.00 1.40 121
16 25-Nov 81.50 82.24 79.25 79.76 80.63 -2.36 405.99 110,655 12.52 61,350 61,350.00 0.49 43
17 24-Nov 80.01 82.46 78.99 81.69 81.01 2.10 415.81 350,283 39.65 202,144 202,144.00 1.64 142
18 21-Nov 77.00 82.99 76.31 80.01 78.82 3.48 407.26 362,604 41.04 216,473 216,473.00 1.71 152
19 20-Nov 76.01 77.80 75.17 77.32 77.22 1.72 393.57 169,547 19.19 125,787 125,787.00 0.97 88
20 19-Nov 75.15 76.37 74.03 76.01 75.28 -0.13 386.90 85,436 9.67 50,746 50,746.00 0.38 36
21 18-Nov 76.00 77.99 75.40 76.11 76.99 -0.05 387.41 131,016 14.83 81,913 81,913.00 0.63 58
22 17-Nov 75.09 76.80 75.01 76.15 75.80 1.41 387.61 74,864 8.47 47,900 47,900.00 0.36 34
23 14-Nov 74.00 76.65 74.00 75.09 75.49 -0.07 382.22 87,667 9.92 59,572 59,572.00 0.45 42
24 13-Nov 74.00 77.00 73.66 75.14 75.46 2.11 382.47 166,309 18.82 99,049 99,049.00 0.75 70
25 12-Nov 74.75 78.75 73.00 73.59 75.57 -1.55 374.58 216,000 24.45 103,708 103,708.00 0.78 73
26 11-Nov 68.55 78.50 66.01 74.75 74.60 9.04 380.49 659,393 74.63 280,248 280,248.00 2.09 197
27 10-Nov 70.00 70.63 68.11 68.55 69.49 -2.94 348.93 59,508 6.74 34,990 34,990.00 0.24 25
28 07-Nov 70.00 71.95 66.60 70.63 68.41 -0.04 359.52 152,408 17.25 82,726 82,726.00 0.57 58
29 06-Nov 70.00 72.45 70.00 70.66 71.42 -0.48 359.67 149,503 16.92 98,685 98,685.00 0.70 69
30 04-Nov 72.00 72.35 69.50 71.00 70.91 -1.87 361.00 162,779 18.42 109,517 109,517.00 0.78 77
31 03-Nov 70.55 73.95 69.54 72.35 72.05 2.41 368.27 264,871 29.98 190,646 190,646.00 1.37 134
32 31-Oct 69.80 70.90 69.19 70.65 70.30 1.23 359.62 106,456 12.05 80,999 80,999.00 0.57 57
33 30-Oct 68.15 70.10 68.01 69.79 69.33 1.39 355.24 85,108 9.63 63,197 63,197.00 0.44 44
34 29-Oct 65.96 71.00 64.80 68.83 67.62 4.67 350.36 214,256 24.25 152,017 152,017.00 1.03 107
35 28-Oct 63.15 66.20 62.91 65.76 64.95 3.20 334.73 134,176 15.19 105,777 105,777.00 0.69 74
36 27-Oct 61.50 65.65 61.50 63.72 64.08 3.81 324.34 121,150 13.71 83,792 83,792.00 0.54 59
37 24-Oct 61.31 63.80 60.65 61.38 61.95 -0.76 312.43 45,779 5.18 27,753 27,753.00 0.17 19
38 23-Oct 62.94 62.94 61.10 61.85 61.71 -1.73 314.83 45,626 5.16 32,207 32,207.00 0.20 23
39 21-Oct 61.50 64.50 61.00 62.94 62.89 1.14 320.37 74,941 8.48 14,781 14,781.00 0.09 10
40 20-Oct 62.29 64.29 62.01 62.23 62.56 1.90 316.76 39,637 4.49 23,886 23,886.00 0.15 17
41 17-Oct 58.50 63.00 57.55 61.07 60.61 5.31 310.86 698,807 79.10 71,973 71,973.00 0.44 50
42 16-Oct 57.00 58.70 57.00 57.99 57.70 3.13 295.18 49,985 5.66 30,045 30,045.00 0.17 21
43 15-Oct 58.32 59.00 55.30 56.23 56.86 -3.58 286.22 78,004 8.83 58,819 58,819.00 0.33 41
44 14-Oct 61.00 62.18 57.90 58.32 59.86 -4.67 296.86 49,271 5.58 38,830 38,830.00 0.23 27
45 13-Oct 61.95 61.95 61.07 61.18 61.23 -1.24 311.42 24,069 2.72 18,277 18,277.00 0.11 13
46 10-Oct 61.00 62.93 59.60 61.95 61.66 0.44 315.33 28,973 3.28 12,133 12,133.00 0.07 9
47 09-Oct 62.60 62.87 61.51 61.68 62.01 -1.06 313.96 24,443 2.77 15,371 15,371.00 0.10 11
48 08-Oct 62.50 64.51 61.00 62.34 62.88 -1.22 317.32 112,413 12.72 37,661 37,661.00 0.24 26
49 07-Oct 64.56 65.90 62.50 63.11 64.18 -2.20 321.24 64,195 7.27 44,581 44,581.00 0.29 31
50 06-Oct 68.00 73.50 63.90 64.53 67.77 -2.20 328.47 143,837 16.28 72,687 72,687.00 0.49 51
51 03-Oct 65.90 66.45 64.70 65.98 65.55 1.45 335.85 19,615 2.22 0 0.00 0.00 14
52 01-Oct 65.11 65.36 64.20 65.04 64.87 -0.11 331.06 15,171 1.72 0 0.00 0.00 11
53 30-Sep 64.63 65.85 64.10 65.11 64.36 0.74 331.42 17,445 1.97 0 0.00 0.00 12
54 29-Sep 65.25 65.50 64.01 64.63 64.84 -0.06 328.98 11,263 1.27 0 0.00 0.00 8
55 26-Sep 67.20 67.20 64.11 64.67 64.94 -2.04 329.18 12,206 1.38 0 0.00 0.00 9
56 25-Sep 67.08 68.90 65.22 66.02 66.24 -1.58 336.05 13,079 1.48 0 0.00 0.00 9
57 24-Sep 67.30 69.00 66.60 67.08 67.87 -1.24 341.45 35,725 4.04 0 0.00 0.00 25
58 23-Sep 69.50 70.50 67.01 67.92 68.26 -2.41 345.72 68,321 7.73 0 0.00 0.00 48
59 22-Sep 68.50 70.00 67.50 69.60 68.97 1.22 354.27 64,630 7.32 0 0.00 0.00 45
60 19-Sep 66.86 69.10 66.30 68.76 68.76 0.79 350.00 53,324 6.04 0 0.00 0.00 37
61 18-Sep 65.99 68.90 65.03 68.22 67.48 2.34 347.25 52,247 5.91 0 0.00 0.00 37
62 17-Sep 65.03 67.00 65.03 66.66 66.50 1.85 339.31 54,324 6.15 0 0.00 0.00 38
63 16-Sep 64.80 66.00 63.80 65.45 65.23 0.88 333.15 43,524 4.93 0 0.00 0.00 31
64 15-Sep 63.92 65.50 63.00 64.88 64.45 1.50 330.25 55,517 6.28 0 0.00 0.00 39
65 12-Sep 63.56 66.44 63.50 63.92 64.65 -1.01 325.36 49,161 5.56 0 0.00 0.00 34
66 11-Sep 65.98 65.98 64.00 64.57 64.79 0.06 328.67 11,097 1.26 0 0.00 0.00 8
67 10-Sep 63.51 65.99 63.51 64.53 64.44 0.37 328.47 8,834 1.00 0 0.00 0.00 6

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