Stockint.com

Loading a wholistic market research tool


Research

Stock History for: LAWSIKHO, Addictive Learning Technology Limited, INE0RDH01021, Listing: 30-Jan-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 448.5 Mkt_Cap Category: SME
Sector: Consumer Services Lot Size: 500 High52 Date: Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 187.5 Barrier: -; Drift%: -
Basic Industry: E-Learning Total Equity: 15,909,732 Low52 Date: SHP: 65.52 / 2.07 / 1.09 / 31.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 362.9 / 148.1 Month: 176.15 / 127.05 Week: 145.9 / 138.0 Day: 149.95 / 141.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 143.00 149.95 141.00 145.05 144.41 0.42 230.77 15,500 15.48 14,500 14.49 0.21 29
2 10-Jul 140.00 144.95 137.00 144.45 140.70 3.18 229.82 11,500 11.49 11,000 10.99 0.15 22
3 09-Jul 143.00 143.00 140.00 140.00 140.72 -2.27 222.00 14,500 14.49 14,500 14.49 0.20 29
4 08-Jul 141.30 147.60 141.00 143.25 142.48 1.38 227.91 27,000 26.97 27,000 26.97 0.38 54
5 07-Jul 141.00 142.50 141.00 141.30 141.29 -0.14 224.80 11,000 10.99 11,000 10.99 0.16 22
6 04-Jul 141.10 143.90 141.00 141.50 141.43 -1.05 225.12 14,000 13.99 14,000 13.99 0.20 28
7 03-Jul 141.40 145.90 141.00 143.00 141.67 1.06 227.00 13,500 13.49 13,000 12.99 0.18 26
8 02-Jul 142.00 142.00 138.00 141.50 140.18 0.71 225.12 10,500 10.49 10,500 10.49 0.15 21
9 01-Jul 140.00 143.00 140.00 140.50 141.06 0.29 223.53 18,000 17.98 18,000 17.98 0.25 36
10 30-Jun 145.00 145.00 140.10 140.10 143.00 -0.60 222.90 8,500 8.49 8,500 8.49 0.00 17
11 27-Jun 137.30 141.00 137.30 140.95 139.88 0.68 224.25 30,500 30.47 29,500 29.47 0.41 59
12 26-Jun 137.45 140.00 137.45 140.00 139.60 1.93 222.00 18,500 18.48 18,500 18.48 0.26 37
13 25-Jun 137.30 137.35 137.30 137.35 137.32 0.00 218.52 9,500 9.49 9,500 9.49 0.13 19
14 24-Jun 137.30 137.35 137.30 137.35 137.32 -1.93 218.52 2,500 2.50 2,500 2.50 0.03 5
15 23-Jun 142.80 142.80 140.05 140.05 142.57 -1.96 222.82 8,500 8.49 8,500 8.49 0.12 17
16 20-Jun 142.80 142.85 142.80 142.85 142.85 0.04 227.27 17,500 17.48 17,500 17.48 0.25 35
17 19-Jun 142.80 142.80 142.70 142.80 142.80 2.00 227.19 13,000 12.99 13,000 12.99 0.19 26
18 18-Jun 140.20 142.20 140.00 140.00 140.88 0.11 222.00 8,500 8.49 8,500 8.49 0.12 17
19 17-Jun 139.85 139.85 139.85 139.85 139.85 1.97 222.50 29,500 29.47 29,500 29.47 0.41 59
20 16-Jun 136.40 137.15 136.40 137.15 136.50 0.48 218.20 5,000 5.00 5,000 5.00 0.07 10
21 13-Jun 136.50 136.55 134.75 136.50 135.76 -0.69 217.17 23,500 23.48 23,000 22.98 0.31 46
22 12-Jun 137.45 137.45 137.45 137.45 137.45 -2.00 218.68 48,500 48.45 48,500 48.45 0.67 97
23 11-Jun 142.50 145.85 140.25 140.25 142.79 -1.99 223.13 34,000 33.97 33,000 32.97 0.47 66
24 10-Jun 143.10 143.15 143.10 143.10 143.11 -1.99 227.67 58,500 58.44 58,500 58.44 0.84 117
25 09-Jun 146.00 146.00 146.00 146.00 146.00 -1.98 232.00 3,000 3.00 3,000 3.00 0.00 6
26 06-Jun 154.95 154.95 148.95 148.95 154.22 -1.97 236.98 67,000 66.93 66,000 65.93 1.02 132
27 05-Jun 146.45 151.95 146.45 151.95 147.22 1.71 241.75 64,000 63.94 64,000 63.94 0.94 128
28 04-Jun 149.40 149.40 149.40 149.40 149.40 -2.00 237.69 1,500 1.50 1,500 1.50 0.02 3
29 03-Jun 152.45 152.45 152.45 152.45 152.45 -1.99 242.54 1,000 1.00 1,000 1.00 0.02 2
30 02-Jun 155.10 155.55 155.10 155.55 155.37 -1.71 247.48 2,500 2.50 2,500 2.50 0.04 5
31 30-May 164.65 164.65 158.25 158.25 162.97 -1.98 251.77 9,500 9.49 9,000 8.99 0.15 18
32 29-May 158.00 161.45 158.00 161.45 159.83 1.99 256.86 8,000 7.99 8,000 7.99 0.13 16
33 28-May 155.15 158.30 155.15 158.30 156.20 0.00 251.85 6,500 6.49 6,500 6.49 0.10 13
34 27-May 161.45 161.45 158.25 158.30 158.77 -1.95 251.85 15,500 15.48 15,500 15.48 0.25 31
35 26-May 165.00 166.00 161.45 161.45 163.26 -2.00 256.86 3,500 3.50 3,500 3.50 0.06 7
36 23-May 164.75 164.75 164.75 164.75 164.75 -1.99 262.11 3,500 3.50 3,500 3.50 0.06 7
37 22-May 168.10 168.10 168.10 168.10 168.10 -1.98 267.44 1,000 1.00 1,000 1.00 0.02 2
38 21-May 171.50 171.50 171.50 171.50 171.50 -2.00 272.85 1,500 1.50 1,500 1.50 0.03 3
39 20-May 176.10 176.15 162.35 175.00 174.73 4.29 278.00 85,000 84.92 82,500 82.42 1.44 166
40 19-May 167.00 167.80 161.00 167.80 165.79 4.97 266.97 28,000 27.97 24,500 24.48 0.41 49
41 16-May 157.40 159.85 157.40 159.85 159.48 4.99 254.32 12,500 12.49 11,000 10.99 0.18 22
42 15-May 150.70 152.25 150.00 152.25 151.81 5.00 242.23 25,000 24.98 24,000 23.98 0.36 48
43 14-May 144.50 150.00 144.00 145.00 147.26 -0.38 230.00 19,500 19.48 17,000 16.98 0.25 34
44 13-May 141.50 146.50 141.50 145.55 145.18 3.41 231.57 12,000 11.99 11,500 11.49 0.17 23
45 12-May 152.00 152.00 140.05 140.75 143.41 -3.43 223.93 22,500 22.48 18,500 18.48 0.27 37
46 09-May 138.60 145.80 138.60 145.75 142.41 0.00 231.88 7,500 7.49 7,500 7.49 0.11 15
47 08-May 143.85 149.10 142.00 145.75 147.12 2.64 231.88 32,500 32.47 28,000 27.97 0.41 56
48 07-May 144.00 144.90 140.90 142.00 141.48 -2.14 225.00 25,000 24.98 24,500 24.48 0.35 49
49 06-May 142.55 147.05 136.05 145.10 142.29 3.61 230.85 58,500 58.44 52,500 52.45 0.75 105
50 05-May 136.00 140.05 136.00 140.05 139.15 4.99 222.82 18,000 17.98 15,500 15.48 0.22 31
51 02-May 127.05 133.40 127.05 133.40 131.56 5.00 212.24 14,500 14.49 12,500 12.49 0.16 25
52 30-Apr 128.95 129.95 125.60 127.05 128.33 -1.47 202.13 25,500 25.47 23,500 23.48 0.30 47
53 29-Apr 131.80 134.95 128.30 128.95 130.58 -3.73 205.16 30,000 29.97 27,000 26.97 0.35 54
54 28-Apr 134.10 138.00 133.80 133.95 134.78 -3.63 213.11 25,000 24.98 21,500 21.48 0.29 43
55 25-Apr 144.75 145.00 136.80 139.00 138.58 -2.28 221.00 21,500 21.48 19,500 19.48 0.27 39
56 24-Apr 144.00 144.70 142.10 142.25 143.34 -1.86 226.32 7,500 7.49 6,500 6.49 0.09 13
57 23-Apr 150.65 150.65 141.10 144.95 144.55 -2.23 230.61 17,000 16.98 12,500 12.49 0.18 25
58 22-Apr 140.00 148.75 137.95 148.25 142.21 3.71 235.86 45,000 44.96 38,000 37.96 0.54 76
59 21-Apr 138.25 152.00 138.25 142.95 140.37 -1.75 227.43 140,500 140.36 122,500 122.38 1.72 246
60 17-Apr 145.50 145.50 145.50 145.50 145.50 -5.00 231.49 19,500 19.48 19,500 19.48 0.28 39
61 16-Apr 153.15 153.15 153.15 153.15 153.15 -4.99 243.66 20,000 19.98 20,000 19.98 0.31 40
62 15-Apr 167.95 167.95 155.10 161.20 157.92 -1.26 256.46 57,500 57.44 53,000 52.95 0.84 110
63 11-Apr 171.45 171.55 156.00 163.25 161.53 -0.09 259.73 24,000 23.98 21,500 21.48 0.35 44
64 09-Apr 159.45 164.35 150.50 163.40 159.52 4.38 259.97 28,000 27.97 25,000 24.98 0.40 52
65 08-Apr 151.10 162.40 148.20 156.55 154.72 1.00 249.07 25,500 25.47 20,500 20.48 0.32 42
66 07-Apr 155.00 155.00 155.00 155.00 155.00 -5.00 246.00 10,500 10.49 10,500 10.49 0.00 22
67 04-Apr 180.25 180.25 163.15 163.15 166.16 -4.98 259.57 22,000 21.98 20,500 20.48 0.34 42

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com