Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KEEPLEARN, DSJ Keep Learning Limited, INE055C01020, Listing: 01-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 4.74 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 1; VWAP21: Low52 Price: 1.54 Barrier: 1.84; Drift%: 4.66
Basic Industry: Education Total Equity: 155,712,083 Low52 Date: 30-Mar-2026 SHP: 55.42 / 0.0 / 0.71 / 43.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 5.14 / 2.69 Month: 2.84 / 2.01 Week: 2.05 / 1.9 Day: 2.0 / 1.88 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2.00 2.00 1.88 1.93 1.93 2.66 30.05 40,926 5.95 31,498 7.73 0.01 5
2 06-Apr 1.85 2.01 1.72 1.88 1.87 7.43 29.27 57,959 8.43 46,310 11.36 0.01 7
3 02-Apr 1.84 1.84 1.62 1.75 1.72 -4.89 27.25 53,765 7.82 34,663 8.50 0.01 5
4 01-Apr 1.55 1.84 1.55 1.84 1.76 19.48 28.65 118,457 17.23 102,594 25.17 0.02 15
5 30-Mar 1.65 1.78 1.54 1.54 1.65 -6.10 23.98 44,420 6.46 34,302 8.42 0.01 5
6 27-Mar 1.81 1.81 1.54 1.64 1.68 -4.65 25.54 84,137 12.24 72,639 17.82 0.01 11
7 25-Mar 1.83 1.83 1.71 1.72 1.77 0.58 26.78 47,521 6.91 42,698 10.48 0.01 6
8 24-Mar 1.76 1.84 1.69 1.71 1.75 -1.16 26.63 69,700 10.14 51,801 12.71 0.01 8
9 23-Mar 1.86 1.86 1.69 1.73 1.78 -4.95 26.94 32,015 4.66 23,074 5.66 0.00 3
10 20-Mar 1.89 1.89 1.80 1.82 1.84 -2.15 28.34 20,589 2.99 16,200 3.97 0.00 2
11 19-Mar 1.89 1.89 1.81 1.86 1.86 1.09 28.96 19,633 2.86 17,408 4.27 0.00 3
12 18-Mar 1.93 1.93 1.80 1.84 1.83 -0.54 28.65 41,427 6.02 30,501 7.48 0.01 4
13 17-Mar 1.82 1.95 1.81 1.85 1.84 1.65 28.81 24,039 3.50 22,307 5.47 0.00 3
14 16-Mar 1.97 1.97 1.80 1.82 1.84 -2.67 28.34 29,029 4.22 25,877 6.35 0.00 4
15 13-Mar 1.95 1.97 1.83 1.87 1.87 -4.59 29.12 35,990 5.23 30,293 7.43 0.01 4
16 12-Mar 1.94 1.98 1.86 1.96 1.90 4.26 30.52 12,532 1.82 11,664 2.86 0.00 2
17 11-Mar 1.96 1.99 1.80 1.88 1.91 -4.08 29.27 34,621 5.04 27,595 6.77 0.01 4
18 10-Mar 1.97 2.03 1.90 1.96 1.98 1.55 30.52 6,875 1.00 4,075 1.00 0.00 1
19 09-Mar 1.93 1.98 1.87 1.93 1.93 0.00 30.05 18,148 2.64 14,289 3.51 0.00 2
20 06-Mar 1.86 2.07 1.77 1.93 1.94 2.66 30.05 159,049 23.13 135,016 33.12 0.03 20
21 05-Mar 1.87 1.91 1.86 1.88 1.88 1.08 29.27 13,402 1.95 10,336 2.54 0.00 2
22 04-Mar 1.88 1.91 1.78 1.86 1.83 -3.12 28.96 46,952 6.83 38,198 9.37 0.01 6
23 02-Mar 1.99 1.99 1.83 1.92 1.92 -2.04 29.90 59,372 8.63 54,485 13.37 0.01 8
24 27-Feb 2.00 2.01 1.92 1.96 1.98 -0.51 30.52 21,819 3.17 19,817 4.86 0.00 3
25 26-Feb 2.00 2.00 1.93 1.97 1.98 -0.51 30.68 28,105 4.09 24,490 6.01 0.00 4
26 25-Feb 2.02 2.02 1.95 1.98 1.99 1.02 30.83 26,734 3.89 23,820 5.84 0.00 3
27 24-Feb 2.05 2.05 1.90 1.96 1.95 -2.00 30.52 37,655 5.48 31,031 7.61 0.01 5
28 23-Feb 2.00 2.05 1.97 2.00 2.01 2.04 31.00 16,367 2.38 13,852 3.40 0.00 2
29 20-Feb 2.06 2.06 1.94 1.96 1.97 -1.01 30.52 36,126 5.25 30,491 7.48 0.01 4
30 19-Feb 2.07 2.08 1.94 1.98 1.99 -1.00 30.83 30,543 4.44 19,059 4.68 0.00 3
31 18-Feb 2.10 2.10 1.76 2.00 1.94 0.00 31.00 33,947 4.94 27,276 6.69 0.01 4
32 17-Feb 1.92 2.04 1.92 2.00 1.99 3.09 31.00 48,057 6.99 36,318 8.91 0.01 5
33 16-Feb 2.01 2.01 1.80 1.94 1.95 1.57 30.21 107,499 15.63 68,360 16.77 0.01 10
34 13-Feb 1.98 2.07 1.90 1.91 1.97 -3.05 29.74 84,413 12.28 68,233 16.74 0.01 10
35 12-Feb 2.08 2.08 1.87 1.97 1.96 -0.51 30.68 26,340 3.83 21,944 5.38 0.00 3
36 11-Feb 2.09 2.09 1.92 1.98 2.00 -2.46 30.83 9,758 1.42 8,880 2.18 0.00 1
37 10-Feb 2.09 2.09 1.80 2.03 1.97 0.50 31.61 161,823 23.53 119,014 29.20 0.02 17
38 09-Feb 2.07 2.11 1.71 2.02 1.92 -2.42 31.45 227,420 33.07 128,469 31.52 0.02 19
39 06-Feb 2.12 2.12 2.05 2.07 2.09 -0.96 32.23 36,561 5.32 30,049 7.37 0.01 4
40 05-Feb 2.13 2.13 2.05 2.09 2.09 1.46 32.54 12,057 1.75 9,508 2.33 0.00 1
41 04-Feb 2.10 2.14 2.05 2.06 2.07 -1.44 32.08 74,672 10.86 68,868 16.90 0.01 10
42 03-Feb 2.20 2.46 2.05 2.09 2.13 0.48 32.54 347,706 50.57 313,673 76.96 0.07 46
43 02-Feb 2.30 2.30 2.02 2.08 2.10 -9.96 32.39 192,823 28.04 183,450 45.01 0.04 27
44 01-Feb 2.53 2.53 2.22 2.31 2.36 -1.28 35.97 26,670 3.88 19,285 4.73 0.00 3
45 30-Jan 2.23 2.38 2.11 2.34 2.31 0.43 36.44 28,175 4.10 18,806 4.61 0.00 3
46 29-Jan 2.39 2.44 2.29 2.33 2.34 -1.69 36.28 20,923 3.04 16,742 4.11 0.00 2
47 28-Jan 2.44 2.44 2.31 2.37 2.38 0.85 36.90 17,782 2.59 12,489 3.06 0.00 2
48 27-Jan 2.21 2.40 2.21 2.35 2.33 4.44 36.59 27,067 3.94 16,891 4.14 0.00 2
49 23-Jan 2.30 2.30 2.21 2.25 2.27 0.45 35.04 24,360 3.54 22,821 5.60 0.01 3
50 22-Jan 2.20 2.29 2.13 2.24 2.20 4.19 34.88 34,211 4.98 28,469 6.98 0.01 4
51 21-Jan 2.23 2.33 2.13 2.15 2.17 -3.59 33.48 65,437 9.52 56,073 13.76 0.01 8
52 20-Jan 2.34 2.34 2.17 2.23 2.24 -2.62 34.72 50,081 7.28 43,824 10.75 0.01 6
53 19-Jan 2.44 2.44 2.23 2.29 2.33 -1.29 35.66 39,523 5.75 33,808 8.29 0.01 5
54 16-Jan 2.30 2.45 2.26 2.32 2.36 3.57 36.13 34,808 5.06 21,760 5.34 0.01 3
55 14-Jan 2.38 2.38 2.21 2.24 2.29 -4.27 34.88 46,272 6.73 25,621 6.29 0.01 4
56 13-Jan 2.33 2.38 2.20 2.34 2.30 0.43 36.44 87,118 12.67 71,968 17.66 0.02 11
57 12-Jan 2.42 2.51 2.21 2.33 2.35 -3.72 36.28 83,411 12.13 50,950 12.50 0.01 7
58 09-Jan 2.60 2.60 2.39 2.42 2.47 -3.59 37.68 152,215 22.14 110,070 27.00 0.03 16
59 08-Jan 2.79 2.85 2.50 2.51 2.60 -7.38 39.08 242,205 35.22 140,220 34.40 0.04 21
60 07-Jan 2.52 2.91 2.48 2.71 2.78 11.52 42.20 1,027,349 149.41 349,011 85.63 0.10 51
61 06-Jan 2.49 2.98 2.42 2.43 2.56 -2.41 37.84 103,000 14.98 64,619 15.85 0.02 9
62 05-Jan 2.47 2.66 2.41 2.49 2.47 1.22 38.77 22,182 3.23 16,004 3.93 0.00 2
63 02-Jan 2.37 2.54 2.37 2.46 2.50 1.23 38.31 59,445 8.65 39,647 9.73 0.01 6
64 01-Jan 2.40 2.54 2.32 2.43 2.48 1.25 37.84 71,684 10.43 42,398 10.40 0.01 6
65 31-Dec 2.24 2.47 2.24 2.40 2.42 -0.41 37.37 39,035 5.68 32,380 7.94 0.01 5
66 30-Dec 2.42 2.45 2.37 2.41 2.43 0.00 37.53 9,275 1.35 8,256 2.03 0.00 1
67 29-Dec 2.40 2.48 2.32 2.41 2.38 0.42 37.53 25,673 3.73 20,918 5.13 0.00 3

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