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: 391.0 Mkt_Cap Category: SME
Sector: Consumer Services Lot Size: 500 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 104.2 Barrier: -; Drift%: -
Basic Industry: E-Learning Total Equity: 15,909,732 Low52 Date: 25-Nov-2025 SHP: 65.07 / 0.61 / 1.41 / 32.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 362.9 / 148.1 Month: 128.0 / 106.0 Week: - / - Day: 112.1 / 110.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 110.00 112.10 110.00 110.05 110.17 2.56 175.09 11,000 1.00 10,500 1.00 0.12 20
2 15-Dec 107.50 108.20 107.15 107.30 107.42 -1.47 170.71 17,500 1.59 16,000 1.52 0.17 31
3 12-Dec 107.25 109.00 107.15 108.90 107.77 1.63 173.26 17,500 1.59 15,000 1.43 0.16 29
4 11-Dec 107.00 110.00 106.00 107.15 108.49 -3.47 170.47 12,000 1.09 11,000 1.05 0.12 21
5 10-Dec 114.90 114.90 111.00 111.00 111.71 -0.94 176.00 5,500 0.50 5,500 0.52 0.06 11
6 09-Dec 110.00 112.20 110.00 112.05 110.21 -0.04 178.27 22,500 2.05 22,500 2.14 0.25 43
7 08-Dec 115.55 116.10 111.00 112.10 114.64 -7.36 178.35 12,500 1.14 12,000 1.14 0.14 23
8 05-Dec 121.00 121.00 121.00 121.00 121.00 -3.35 192.00 2,000 0.18 2,000 0.19 0.00 4
9 04-Dec 128.00 128.00 125.20 125.20 125.34 0.04 199.19 10,500 0.95 10,500 1.00 0.13 20
10 03-Dec 124.30 126.00 124.30 125.15 124.33 0.68 199.11 25,000 2.27 25,000 2.38 0.31 48
11 02-Dec 124.30 124.30 124.30 124.30 124.30 0.00 197.76 16,000 1.45 16,000 1.52 0.20 31
12 01-Dec 124.00 124.50 123.50 124.30 124.08 0.81 197.76 19,000 1.73 17,500 1.67 0.22 33
13 28-Nov 121.00 125.05 121.00 123.30 123.64 2.49 196.17 10,500 0.95 9,000 0.86 0.11 17
14 27-Nov 128.50 128.50 120.00 120.30 123.91 -2.16 191.39 9,000 0.82 8,000 0.76 0.10 15
15 26-Nov 114.00 123.00 112.00 122.95 117.19 6.87 195.61 16,500 1.50 13,500 1.29 0.16 26
16 25-Nov 116.50 116.50 104.20 115.05 109.74 -1.88 183.04 35,000 3.18 24,500 2.33 0.27 47
17 24-Nov 122.00 122.00 116.50 117.25 120.84 -3.89 186.54 14,000 1.27 13,500 1.29 0.16 26
18 21-Nov 122.00 122.05 122.00 122.00 122.00 0.04 194.00 26,000 2.36 25,500 2.43 0.00 49
19 20-Nov 128.65 128.65 120.00 121.95 125.91 -5.17 194.02 23,500 2.14 23,000 2.19 0.29 44
20 19-Nov 127.00 132.65 127.00 128.60 129.07 0.31 204.60 14,000 1.27 11,500 1.10 0.15 22
21 18-Nov 138.00 138.00 127.80 128.20 135.43 -7.10 203.96 39,000 3.55 38,000 3.62 0.51 73
22 17-Nov 138.00 139.95 138.00 138.00 138.12 -0.36 219.00 27,500 2.50 26,500 2.52 0.37 51
23 14-Nov 140.00 140.00 138.00 138.50 138.62 -1.00 220.35 6,500 0.59 5,500 0.52 0.08 11
24 13-Nov 138.05 140.00 138.00 139.90 138.52 1.34 222.58 7,500 0.68 6,000 0.57 0.08 11
25 12-Nov 139.00 139.00 138.00 138.05 138.16 0.04 219.63 3,500 0.32 3,000 0.29 0.04 6
26 11-Nov 138.00 138.00 138.00 138.00 138.00 0.00 219.00 15,500 1.41 15,500 1.48 0.00 31
27 10-Nov 138.00 138.50 138.00 138.00 138.08 0.00 219.00 13,500 1.23 13,000 1.24 0.18 26
28 07-Nov 138.00 138.65 138.00 138.00 138.09 -0.47 219.00 7,000 0.64 6,500 0.62 0.09 13
29 06-Nov 138.65 138.65 138.65 138.65 138.65 0.47 220.59 500 0.05 500 0.05 0.01 1
30 04-Nov 138.50 140.00 138.00 138.00 138.44 -0.36 219.00 3,500 0.32 3,500 0.33 0.05 7
31 03-Nov 139.20 139.25 138.00 138.50 139.10 0.29 220.35 31,000 2.82 31,000 2.95 0.43 62
32 31-Oct 139.25 139.25 138.00 138.10 138.66 -0.83 219.71 5,500 0.50 5,500 0.52 0.08 11
33 30-Oct 139.30 139.30 139.20 139.25 139.24 0.18 221.54 2,500 0.23 2,000 0.19 0.03 4
34 29-Oct 139.00 142.65 139.00 139.00 139.16 0.00 221.00 34,000 3.09 32,000 3.05 0.45 64
35 28-Oct 140.00 142.95 139.00 139.00 139.35 -0.22 221.00 37,500 3.41 34,000 3.24 0.47 68
36 27-Oct 141.00 141.80 139.30 139.30 139.79 -1.24 221.62 12,000 1.09 10,500 1.00 0.15 21
37 24-Oct 140.00 143.35 140.00 141.05 141.40 1.18 224.41 12,500 1.14 10,000 0.95 0.14 20
38 23-Oct 139.25 143.80 139.25 139.40 139.47 0.11 221.78 30,000 2.73 28,000 2.67 0.39 56
39 21-Oct 138.00 139.50 138.00 139.25 139.28 -0.18 221.54 4,500 0.41 4,500 0.43 0.06 9
40 20-Oct 138.20 139.50 138.20 139.50 139.16 -1.69 221.94 4,000 0.36 4,000 0.38 0.06 8
41 17-Oct 138.00 142.00 138.00 141.90 140.57 2.16 225.76 7,000 0.64 6,500 0.62 0.09 13
42 16-Oct 137.00 138.90 137.00 138.90 137.32 -0.04 220.99 11,500 1.05 10,000 0.95 0.14 20
43 15-Oct 129.00 140.05 129.00 138.95 137.18 1.42 221.07 16,000 1.45 12,000 1.14 0.16 24
44 14-Oct 137.75 138.00 137.00 137.00 137.03 -0.18 217.00 29,000 2.64 28,000 2.67 0.38 56
45 13-Oct 137.05 138.95 137.00 137.25 137.20 -0.07 218.36 21,500 1.95 20,000 1.90 0.27 40
46 10-Oct 137.00 139.85 137.00 137.35 137.73 0.26 218.52 12,000 1.09 11,000 1.05 0.15 22
47 09-Oct 140.30 140.30 135.00 137.00 136.46 -2.35 217.00 15,000 1.36 11,500 1.10 0.16 23
48 08-Oct 145.00 145.00 140.20 140.30 144.20 -3.71 223.21 39,000 3.55 38,000 3.62 0.55 76
49 07-Oct 145.00 146.90 144.90 145.70 145.04 0.55 231.80 20,000 1.82 19,500 1.86 0.28 39
50 06-Oct 145.20 146.75 144.90 144.90 145.54 -1.16 230.53 40,500 3.68 38,500 3.67 0.56 77
51 03-Oct 149.80 149.80 146.60 146.60 147.45 -0.61 233.24 3,500 0.32 2,500 0.24 0.04 5
52 01-Oct 146.50 148.00 145.70 147.50 147.12 1.37 234.67 12,500 1.14 12,000 1.14 0.18 24
53 30-Sep 147.60 151.70 145.50 145.50 146.83 0.24 231.49 6,500 0.59 5,500 0.52 0.08 11
54 29-Sep 144.00 146.40 144.00 145.15 145.01 0.80 230.93 4,000 0.36 4,000 0.38 0.06 8
55 26-Sep 144.10 144.10 144.00 144.00 144.00 0.35 229.00 14,000 1.27 14,000 1.33 0.00 28
56 25-Sep 145.00 146.90 143.00 143.50 144.85 -1.00 228.30 24,000 2.18 23,500 2.24 0.34 47
57 24-Sep 145.00 150.00 144.50 144.95 145.96 -0.07 230.61 24,500 2.23 20,000 1.90 0.29 40
58 23-Sep 145.15 146.90 145.00 145.05 145.43 -1.59 230.77 33,500 3.05 32,500 3.09 0.47 65
59 22-Sep 148.00 152.00 145.10 147.40 146.64 1.45 234.51 32,500 2.95 25,000 2.38 0.37 50
60 19-Sep 145.00 152.00 144.40 145.30 146.65 0.90 231.17 23,500 2.14 20,000 1.90 0.29 40
61 18-Sep 146.15 147.50 140.00 144.00 145.50 -1.44 229.00 40,000 3.64 39,500 3.76 0.57 79
62 17-Sep 148.00 149.50 145.00 146.10 146.47 -1.35 232.44 40,000 3.64 34,500 3.29 0.51 69
63 16-Sep 149.90 150.00 148.00 148.10 148.69 -1.20 235.62 26,000 2.36 25,000 2.38 0.37 50
64 15-Sep 148.00 150.90 148.00 149.90 149.63 -0.73 238.49 5,500 0.50 5,500 0.52 0.08 11
65 12-Sep 150.00 151.00 150.00 151.00 150.14 0.67 240.00 21,500 1.95 21,500 2.05 0.32 43
66 11-Sep 147.00 152.05 146.05 150.00 148.52 2.04 238.00 10,000 0.91 8,500 0.81 0.13 17
67 10-Sep 148.00 148.00 146.00 147.00 146.18 -0.64 233.00 32,000 2.91 31,000 2.95 0.45 62

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO    JARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com