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: 5.5 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 23-Dec-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 1; VWAP21: Low52 Price: 2.46 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 155,712,083 Low52 Date: 09-Oct-2025 SHP: 55.42 / 0.0 / 0.72 / 43.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 5.14 / 2.69 Month: 3.08 / 2.67 Week: 3.05 / 2.63 Day: 2.89 / 2.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2.89 2.89 2.66 2.67 2.76 -2.20 41.58 33,222 3.87 18,783 18,783.00 0.01 3
2 11-Nov 2.90 2.90 2.64 2.73 2.70 -1.44 42.51 46,307 5.39 26,047 26,047.00 0.01 4
3 10-Nov 2.82 2.87 2.77 2.77 2.81 0.36 43.13 23,982 2.79 17,703 17,703.00 0.00 3
4 07-Nov 2.77 2.88 2.70 2.76 2.72 1.47 42.98 30,234 3.52 27,663 27,663.00 0.01 4
5 06-Nov 2.90 2.90 2.67 2.72 2.77 -4.23 42.35 44,622 5.19 29,654 29,654.00 0.01 4
6 04-Nov 3.09 3.09 2.71 2.84 2.81 -3.40 44.22 91,664 10.67 46,292 46,292.00 0.01 7
7 03-Nov 2.94 2.95 2.87 2.94 2.92 2.44 45.78 31,127 3.62 29,135 29,135.00 0.01 4
8 31-Oct 2.95 2.95 2.81 2.87 2.88 0.70 44.69 35,502 4.13 29,865 29,865.00 0.01 4
9 30-Oct 3.02 3.02 2.63 2.85 2.79 2.52 44.38 48,173 5.61 36,287 36,287.00 0.01 5
10 29-Oct 2.88 2.98 2.65 2.78 2.80 -2.80 43.29 24,611 2.87 16,526 16,526.00 0.00 2
11 28-Oct 2.85 2.97 2.85 2.86 2.88 -0.35 44.53 27,215 3.17 20,136 20,136.00 0.01 3
12 27-Oct 3.05 3.05 2.85 2.87 2.91 -4.33 44.69 41,336 4.81 32,596 32,596.00 0.01 5
13 24-Oct 3.21 3.21 2.90 3.00 3.00 2.39 46.00 89,393 10.41 81,186 81,186.00 0.00 12
14 23-Oct 3.00 3.03 2.83 2.93 2.94 3.17 45.62 43,546 5.07 35,966 35,966.00 0.01 5
15 21-Oct 3.10 3.10 2.72 2.84 2.98 -1.39 44.22 48,731 5.67 28,286 28,286.00 0.01 4
16 20-Oct 3.04 3.05 2.79 2.88 2.92 0.35 44.85 14,819 1.73 12,620 12,620.00 0.00 2
17 17-Oct 2.88 3.03 2.66 2.87 2.91 2.14 44.69 106,017 12.34 84,478 84,478.00 0.02 12
18 16-Oct 2.92 2.92 2.75 2.81 2.83 -0.71 43.76 29,156 3.39 23,397 23,397.00 0.01 3
19 15-Oct 2.91 2.99 2.78 2.83 2.85 -2.75 44.07 31,251 3.64 24,343 24,343.00 0.01 4
20 14-Oct 3.14 3.14 2.84 2.91 2.94 -2.35 45.31 35,077 4.08 29,352 29,352.00 0.01 4
21 13-Oct 3.14 3.15 2.90 2.98 3.06 3.47 46.40 408,877 47.60 291,415 291,415.00 0.09 43
22 10-Oct 2.84 2.88 2.65 2.88 2.85 9.92 44.85 146,321 17.03 145,268 145,268.00 0.04 21
23 09-Oct 2.87 2.87 2.46 2.62 2.66 -0.38 40.80 29,978 3.49 27,054 27,054.00 0.01 4
24 08-Oct 2.73 2.73 2.56 2.63 2.64 -1.87 40.95 26,999 3.14 24,152 24,152.00 0.01 4
25 07-Oct 2.66 2.70 2.55 2.68 2.60 2.68 41.73 38,070 4.43 29,781 29,781.00 0.01 4
26 06-Oct 2.64 2.80 2.57 2.61 2.64 -2.97 40.64 38,469 4.48 33,078 33,078.00 0.01 5
27 03-Oct 2.70 2.83 2.66 2.69 2.72 -0.37 41.89 13,057 1.52 11,468 11,468.00 0.00 2
28 01-Oct 2.84 2.84 2.64 2.70 2.69 -2.88 42.04 62,692 7.30 44,388 44,388.00 0.01 7
29 30-Sep 2.88 2.88 2.71 2.78 2.77 0.00 43.29 14,884 1.73 13,693 13,693.00 0.00 2
30 29-Sep 2.78 2.89 2.78 2.78 2.79 -5.12 43.29 151,387 17.62 108,003 108,003.00 0.03 16
31 26-Sep 3.08 3.08 2.93 2.93 3.02 -0.34 45.62 100,099 11.65 79,278 79,278.00 0.02 12
32 25-Sep 2.97 2.98 2.87 2.94 2.95 3.52 45.78 152,998 17.81 116,571 116,571.00 0.03 17
33 24-Sep 2.89 2.92 2.78 2.84 2.85 1.79 44.22 61,469 7.16 54,595 54,595.00 0.02 8
34 23-Sep 2.78 2.84 2.70 2.79 2.80 0.72 43.44 22,367 2.60 20,776 20,776.00 0.01 3
35 22-Sep 2.81 2.86 2.76 2.77 2.78 0.73 43.13 174,576 20.32 170,480 170,480.00 0.05 25
36 19-Sep 2.77 2.84 2.75 2.75 2.77 -0.36 42.82 27,081 3.15 24,770 24,770.00 0.01 4
37 18-Sep 2.85 2.87 2.73 2.76 2.77 -2.13 42.98 41,143 4.79 34,660 34,660.00 0.01 5
38 17-Sep 2.89 2.89 2.73 2.82 2.84 2.17 43.91 52,999 6.17 43,371 43,371.00 0.01 6
39 16-Sep 2.76 2.88 2.72 2.76 2.78 0.00 42.98 23,268 2.71 19,503 19,503.00 0.01 3
40 15-Sep 2.88 2.89 2.67 2.76 2.79 -1.08 42.98 30,585 3.56 26,872 26,872.00 0.01 4
41 12-Sep 2.72 2.84 2.69 2.79 2.77 2.57 43.44 22,144 2.58 0 0.00 0.00 3
42 11-Sep 2.80 2.93 2.69 2.72 2.76 -4.23 42.35 82,986 9.66 0 0.00 0.00 12
43 10-Sep 2.93 2.93 2.82 2.84 2.84 -3.07 44.22 28,017 3.26 0 0.00 0.00 4
44 09-Sep 3.00 3.02 2.82 2.93 2.87 1.03 45.62 26,567 3.09 0 0.00 0.00 4
45 08-Sep 2.98 2.99 2.86 2.90 2.98 1.75 45.16 78,498 9.14 0 0.00 0.00 12
46 05-Sep 2.93 2.93 2.69 2.85 2.76 1.42 44.38 27,438 3.19 0 0.00 0.00 4
47 04-Sep 2.90 2.94 2.67 2.81 2.73 -0.35 43.76 51,294 5.97 0 0.00 0.00 8
48 03-Sep 2.80 2.93 2.78 2.82 2.86 0.71 43.91 26,379 3.07 0 0.00 0.00 4
49 02-Sep 3.01 3.01 2.79 2.80 2.84 -4.76 43.60 34,584 4.03 0 0.00 0.00 5
50 01-Sep 2.96 3.00 2.81 2.94 2.93 2.44 45.78 32,735 3.81 0 0.00 0.00 5
51 29-Aug 3.05 3.05 2.86 2.87 2.91 -3.37 44.69 14,160 1.65 0 0.00 0.00 2
52 28-Aug 2.98 3.00 2.78 2.97 2.96 1.71 46.25 18,528 2.16 0 0.00 0.00 3
53 26-Aug 2.82 3.01 2.76 2.92 2.91 1.39 45.47 59,189 6.89 0 0.00 0.00 9
54 25-Aug 2.79 2.93 2.79 2.88 2.82 -2.04 44.85 26,199 3.05 0 0.00 0.00 4
55 22-Aug 2.94 2.99 2.76 2.94 2.86 1.03 45.78 60,003 6.99 0 0.00 0.00 9
56 21-Aug 3.08 3.17 2.86 2.91 2.97 -3.64 45.31 30,596 3.56 0 0.00 0.00 4
57 20-Aug 3.04 3.08 2.91 3.02 3.03 1.68 47.03 29,963 3.49 0 0.00 0.00 4
58 19-Aug 2.94 2.98 2.90 2.97 2.94 1.02 46.25 22,455 2.61 0 0.00 0.00 3
59 18-Aug 3.01 3.01 2.90 2.94 2.94 -3.29 45.78 28,133 3.28 0 0.00 0.00 4
60 14-Aug 3.00 3.10 2.91 3.04 2.97 1.33 47.34 25,007 2.91 0 0.00 0.00 4
61 13-Aug 3.04 3.15 2.91 3.00 2.97 -0.66 46.00 12,546 1.46 0 0.00 0.00 2
62 12-Aug 3.04 3.04 2.94 3.02 3.01 1.00 47.03 15,585 1.81 0 0.00 0.00 2
63 11-Aug 3.14 3.14 2.95 2.99 3.00 -0.33 46.56 11,231 1.31 0 0.00 0.00 2
64 08-Aug 3.00 3.15 2.93 3.00 3.00 0.00 46.00 12,212 1.42 0 0.00 0.00 2
65 07-Aug 2.92 3.04 2.87 3.00 2.96 0.67 46.00 15,709 1.83 0 0.00 0.00 2
66 06-Aug 3.02 3.04 2.94 2.98 2.96 -1.65 46.40 13,754 1.60 0 0.00 0.00 2
67 05-Aug 3.10 3.10 2.91 3.03 3.06 0.66 47.18 8,589 1.00 0 0.00 0.00 1

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