| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,975.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 15-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 1,336.1 | Barrier: 1,641.7; Drift%: 2.08 |
| Basic Industry: E-Learning | Total Equity: 17,105,816 | Low52 Date: 09-Mar-2026 | SHP: 68.34 / 1.63 / 1.16 / 28.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,079.0 / 1,754.2 | Month: 2,219.0 / 1,967.6 | Week: 1,652.9 / 1,471.2 | Day: 1,709.0 / 1,651.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,651.00 | 1,709.00 | 1,651.00 | 1,676.60 | 1,685.01 | 0.67 | 2,867.96 | 14,427 | 2.60 | 5,846 | 1.67 | 0.99 | 12 |
| 2 | 06-Apr | 1,684.20 | 1,687.90 | 1,633.30 | 1,665.40 | 1,661.52 | 0.37 | 2,848.80 | 13,246 | 2.38 | 6,913 | 1.97 | 1.15 | 14 |
| 3 | 02-Apr | 1,602.70 | 1,679.70 | 1,575.10 | 1,659.30 | 1,629.87 | 1.98 | 2,838.37 | 17,515 | 3.15 | 7,463 | 2.13 | 1.22 | 16 |
| 4 | 01-Apr | 1,551.40 | 1,641.70 | 1,513.10 | 1,627.10 | 1,598.67 | 9.11 | 2,783.29 | 29,734 | 5.35 | 15,118 | 4.32 | 2.42 | 31 |
| 5 | 30-Mar | 1,493.00 | 1,510.50 | 1,460.90 | 1,491.20 | 1,490.88 | -1.28 | 2,550.82 | 35,440 | 6.38 | 19,879 | 5.67 | 2.96 | 41 |
| 6 | 27-Mar | 1,507.00 | 1,522.30 | 1,492.70 | 1,510.60 | 1,506.77 | 0.21 | 2,584.00 | 48,852 | 8.79 | 35,255 | 10.06 | 5.31 | 73 |
| 7 | 25-Mar | 1,502.90 | 1,565.50 | 1,492.00 | 1,507.40 | 1,540.60 | -0.07 | 2,578.53 | 66,300 | 11.93 | 35,082 | 10.01 | 5.40 | 73 |
| 8 | 24-Mar | 1,455.00 | 1,525.00 | 1,454.20 | 1,508.50 | 1,504.24 | 4.37 | 2,580.41 | 37,260 | 6.70 | 23,886 | 6.82 | 3.59 | 50 |
| 9 | 23-Mar | 1,480.60 | 1,496.00 | 1,432.70 | 1,445.40 | 1,461.25 | -4.02 | 2,472.47 | 38,358 | 6.90 | 21,181 | 6.05 | 3.10 | 44 |
| 10 | 20-Mar | 1,498.50 | 1,544.00 | 1,484.50 | 1,506.00 | 1,513.43 | -0.27 | 2,576.00 | 20,787 | 3.74 | 12,546 | 3.58 | 1.90 | 26 |
| 11 | 19-Mar | 1,517.10 | 1,523.30 | 1,488.20 | 1,510.10 | 1,506.37 | -1.95 | 2,583.15 | 19,761 | 3.55 | 13,652 | 3.90 | 2.06 | 28 |
| 12 | 18-Mar | 1,511.90 | 1,574.10 | 1,511.90 | 1,540.20 | 1,545.67 | 1.87 | 2,634.64 | 19,116 | 3.44 | 12,475 | 3.56 | 1.93 | 26 |
| 13 | 17-Mar | 1,499.20 | 1,530.00 | 1,482.20 | 1,511.90 | 1,503.54 | 0.88 | 2,586.23 | 49,759 | 8.95 | 30,478 | 8.70 | 4.58 | 63 |
| 14 | 16-Mar | 1,467.00 | 1,519.90 | 1,456.90 | 1,498.70 | 1,488.34 | 2.29 | 2,563.65 | 26,753 | 4.81 | 13,793 | 3.94 | 2.05 | 29 |
| 15 | 13-Mar | 1,464.00 | 1,490.00 | 1,441.60 | 1,465.20 | 1,466.17 | -0.46 | 2,506.34 | 43,515 | 7.83 | 25,648 | 7.32 | 3.76 | 53 |
| 16 | 12-Mar | 1,475.10 | 1,520.50 | 1,440.00 | 1,471.90 | 1,486.97 | -0.72 | 2,517.81 | 24,058 | 4.33 | 14,963 | 4.27 | 2.22 | 31 |
| 17 | 11-Mar | 1,425.00 | 1,500.00 | 1,425.00 | 1,482.50 | 1,477.41 | 4.17 | 2,535.94 | 29,040 | 5.22 | 15,014 | 4.29 | 2.22 | 31 |
| 18 | 10-Mar | 1,372.00 | 1,432.90 | 1,365.00 | 1,423.20 | 1,396.17 | 4.13 | 2,434.50 | 27,232 | 4.90 | 16,721 | 4.77 | 2.33 | 35 |
| 19 | 09-Mar | 1,375.00 | 1,389.90 | 1,336.10 | 1,366.70 | 1,351.11 | -1.86 | 2,337.85 | 46,971 | 8.45 | 25,031 | 7.15 | 3.38 | 52 |
| 20 | 06-Mar | 1,424.90 | 1,441.00 | 1,389.20 | 1,392.60 | 1,416.52 | -1.92 | 2,382.16 | 33,454 | 6.02 | 22,031 | 6.29 | 3.12 | 46 |
| 21 | 05-Mar | 1,440.00 | 1,465.20 | 1,397.10 | 1,419.90 | 1,416.82 | -0.98 | 2,428.85 | 26,540 | 4.77 | 14,856 | 4.24 | 2.10 | 31 |
| 22 | 04-Mar | 1,440.00 | 1,477.70 | 1,422.00 | 1,434.00 | 1,438.05 | -1.90 | 2,452.00 | 19,846 | 3.57 | 10,459 | 2.99 | 1.50 | 22 |
| 23 | 02-Mar | 1,429.00 | 1,489.90 | 1,428.00 | 1,461.70 | 1,464.15 | -2.88 | 2,500.36 | 25,513 | 4.59 | 15,519 | 4.43 | 2.27 | 32 |
| 24 | 27-Feb | 1,511.60 | 1,536.60 | 1,497.00 | 1,505.10 | 1,514.06 | -0.21 | 2,574.60 | 35,394 | 6.37 | 16,289 | 4.65 | 2.47 | 34 |
| 25 | 26-Feb | 1,486.60 | 1,553.50 | 1,486.60 | 1,508.20 | 1,517.88 | 1.94 | 2,579.90 | 32,418 | 5.83 | 15,091 | 4.31 | 2.29 | 31 |
| 26 | 25-Feb | 1,545.50 | 1,553.10 | 1,471.20 | 1,479.50 | 1,502.01 | -3.91 | 2,530.81 | 37,102 | 6.67 | 25,759 | 7.35 | 3.87 | 54 |
| 27 | 24-Feb | 1,571.10 | 1,575.10 | 1,527.90 | 1,539.70 | 1,546.03 | -2.76 | 2,633.78 | 15,983 | 2.88 | 9,352 | 2.67 | 1.45 | 19 |
| 28 | 23-Feb | 1,635.00 | 1,652.90 | 1,572.50 | 1,583.40 | 1,597.87 | -2.19 | 2,708.53 | 16,698 | 3.00 | 8,722 | 2.49 | 1.39 | 18 |
| 29 | 20-Feb | 1,635.00 | 1,635.00 | 1,604.00 | 1,618.90 | 1,620.20 | -1.32 | 2,769.26 | 11,328 | 2.04 | 5,310 | 1.52 | 0.86 | 11 |
| 30 | 19-Feb | 1,708.70 | 1,708.70 | 1,630.00 | 1,640.60 | 1,664.75 | -4.09 | 2,806.38 | 19,085 | 3.43 | 9,241 | 2.64 | 1.54 | 19 |
| 31 | 18-Feb | 1,602.20 | 1,725.00 | 1,602.20 | 1,710.50 | 1,677.73 | 4.97 | 2,925.95 | 73,729 | 13.26 | 35,491 | 10.13 | 5.95 | 74 |
| 32 | 17-Feb | 1,500.00 | 1,668.50 | 1,500.00 | 1,629.50 | 1,618.18 | 8.58 | 2,787.39 | 147,049 | 26.45 | 33,382 | 9.53 | 5.40 | 70 |
| 33 | 16-Feb | 1,488.10 | 1,525.00 | 1,472.10 | 1,500.70 | 1,498.83 | 0.50 | 2,567.07 | 27,643 | 4.97 | 11,146 | 3.18 | 1.67 | 23 |
| 34 | 13-Feb | 1,531.00 | 1,579.90 | 1,467.00 | 1,493.20 | 1,521.09 | -2.98 | 2,554.24 | 124,371 | 22.37 | 43,288 | 12.36 | 6.58 | 90 |
| 35 | 12-Feb | 1,660.00 | 1,673.90 | 1,527.00 | 1,539.10 | 1,562.28 | -8.33 | 2,632.76 | 123,231 | 22.17 | 71,683 | 20.46 | 11.20 | 149 |
| 36 | 11-Feb | 1,720.40 | 1,720.80 | 1,640.00 | 1,678.90 | 1,667.18 | -1.66 | 2,871.90 | 18,127 | 3.26 | 10,812 | 3.09 | 1.80 | 23 |
| 37 | 10-Feb | 1,690.10 | 1,739.00 | 1,681.80 | 1,707.30 | 1,714.10 | 1.52 | 2,920.48 | 23,465 | 4.22 | 10,324 | 2.95 | 1.77 | 22 |
| 38 | 09-Feb | 1,640.20 | 1,707.70 | 1,636.10 | 1,681.80 | 1,672.82 | 2.60 | 2,876.86 | 21,137 | 3.80 | 10,395 | 2.97 | 1.74 | 22 |
| 39 | 06-Feb | 1,655.00 | 1,725.00 | 1,622.00 | 1,639.20 | 1,671.98 | -0.88 | 2,803.99 | 55,614 | 10.00 | 21,856 | 6.24 | 3.65 | 44 |
| 40 | 05-Feb | 1,750.00 | 1,752.00 | 1,648.30 | 1,653.70 | 1,678.58 | -5.30 | 2,828.79 | 52,249 | 9.40 | 35,969 | 10.27 | 6.04 | 73 |
| 41 | 04-Feb | 1,789.80 | 1,805.00 | 1,737.10 | 1,746.20 | 1,753.66 | -1.66 | 2,987.02 | 23,670 | 4.26 | 12,597 | 3.60 | 2.21 | 25 |
| 42 | 03-Feb | 1,875.10 | 1,925.00 | 1,750.00 | 1,775.60 | 1,802.96 | -6.83 | 3,037.31 | 95,625 | 17.20 | 44,044 | 12.57 | 7.94 | 89 |
| 43 | 02-Feb | 1,929.00 | 1,969.50 | 1,829.20 | 1,905.80 | 1,882.99 | -1.74 | 3,260.03 | 12,479 | 2.24 | 4,627 | 1.32 | 0.87 | 9 |
| 44 | 01-Feb | 1,851.50 | 1,994.00 | 1,851.50 | 1,939.50 | 1,939.91 | 3.78 | 3,317.67 | 15,866 | 2.85 | 7,569 | 2.16 | 1.47 | 15 |
| 45 | 30-Jan | 1,822.60 | 1,904.10 | 1,803.10 | 1,868.90 | 1,864.56 | 2.54 | 3,196.91 | 9,418 | 1.69 | 4,618 | 1.32 | 0.86 | 9 |
| 46 | 29-Jan | 1,874.00 | 1,888.90 | 1,811.60 | 1,822.60 | 1,831.32 | -2.27 | 3,117.71 | 9,335 | 1.68 | 5,375 | 1.53 | 0.98 | 11 |
| 47 | 28-Jan | 1,820.00 | 1,889.00 | 1,809.20 | 1,865.00 | 1,843.56 | 3.09 | 3,190.00 | 9,860 | 1.77 | 5,034 | 1.44 | 0.93 | 10 |
| 48 | 27-Jan | 1,804.00 | 1,825.00 | 1,767.60 | 1,809.10 | 1,799.58 | 0.57 | 3,094.61 | 9,150 | 1.65 | 4,464 | 1.27 | 0.80 | 9 |
| 49 | 23-Jan | 1,838.00 | 1,849.00 | 1,779.40 | 1,798.80 | 1,808.64 | -1.67 | 3,076.99 | 19,362 | 3.48 | 7,883 | 2.25 | 1.43 | 16 |
| 50 | 22-Jan | 1,810.20 | 1,861.90 | 1,800.00 | 1,829.30 | 1,827.65 | 0.69 | 3,129.17 | 18,170 | 3.27 | 10,929 | 3.12 | 2.00 | 22 |
| 51 | 21-Jan | 1,805.50 | 1,834.00 | 1,750.00 | 1,816.70 | 1,797.35 | 1.62 | 3,107.61 | 26,707 | 4.80 | 13,604 | 3.88 | 2.45 | 28 |
| 52 | 20-Jan | 1,823.90 | 1,836.60 | 1,780.00 | 1,787.70 | 1,805.90 | -1.50 | 3,058.01 | 21,512 | 3.87 | 10,098 | 2.88 | 1.82 | 20 |
| 53 | 19-Jan | 1,870.00 | 1,887.50 | 1,802.70 | 1,815.00 | 1,833.75 | -3.85 | 3,104.00 | 16,284 | 2.93 | 8,798 | 2.51 | 1.61 | 18 |
| 54 | 16-Jan | 1,884.20 | 1,926.90 | 1,861.20 | 1,887.70 | 1,886.49 | 0.19 | 3,229.06 | 19,264 | 3.47 | 8,955 | 2.56 | 1.69 | 18 |
| 55 | 14-Jan | 1,913.10 | 1,949.90 | 1,875.60 | 1,884.20 | 1,901.84 | -1.51 | 3,223.08 | 13,055 | 2.35 | 5,817 | 1.66 | 1.11 | 12 |
| 56 | 13-Jan | 1,853.00 | 1,937.00 | 1,848.00 | 1,913.10 | 1,907.37 | 2.58 | 3,272.51 | 25,109 | 4.52 | 10,954 | 3.13 | 2.09 | 22 |
| 57 | 12-Jan | 1,882.90 | 1,914.70 | 1,825.00 | 1,865.00 | 1,853.42 | -0.72 | 3,190.00 | 53,784 | 9.68 | 28,134 | 8.03 | 5.21 | 57 |
| 58 | 09-Jan | 1,916.40 | 1,942.80 | 1,782.60 | 1,878.50 | 1,880.66 | -3.72 | 3,213.33 | 269,203 | 48.43 | 95,958 | 27.39 | 18.05 | 194 |
| 59 | 08-Jan | 1,960.00 | 1,999.60 | 1,932.50 | 1,951.00 | 1,966.98 | -0.85 | 3,337.00 | 15,167 | 2.73 | 7,917 | 2.26 | 1.56 | 16 |
| 60 | 07-Jan | 1,951.20 | 1,983.60 | 1,937.20 | 1,967.80 | 1,964.22 | 0.85 | 3,366.08 | 12,525 | 2.25 | 7,948 | 2.27 | 1.56 | 16 |
| 61 | 06-Jan | 1,965.40 | 1,972.30 | 1,936.00 | 1,951.20 | 1,950.16 | -0.72 | 3,337.69 | 10,197 | 1.83 | 5,970 | 1.70 | 1.16 | 12 |
| 62 | 05-Jan | 1,985.90 | 1,992.80 | 1,945.00 | 1,965.40 | 1,960.73 | -1.03 | 3,361.98 | 21,963 | 3.95 | 13,357 | 3.81 | 2.62 | 27 |
| 63 | 02-Jan | 2,009.00 | 2,011.30 | 1,970.00 | 1,985.90 | 1,991.25 | -0.93 | 3,397.04 | 17,607 | 3.17 | 11,873 | 3.39 | 2.36 | 24 |
| 64 | 01-Jan | 2,051.40 | 2,051.50 | 1,998.00 | 2,004.60 | 2,010.32 | -1.36 | 3,429.03 | 11,178 | 2.01 | 7,972 | 2.28 | 1.60 | 16 |
| 65 | 31-Dec | 1,993.00 | 2,046.80 | 1,987.00 | 2,032.20 | 2,021.44 | 1.39 | 3,476.24 | 8,602 | 1.55 | 4,973 | 1.42 | 1.01 | 10 |
| 66 | 30-Dec | 1,984.00 | 2,013.60 | 1,984.00 | 2,004.40 | 2,004.27 | 0.34 | 3,428.69 | 5,558 | 1.00 | 3,502 | 1.00 | 0.70 | 7 |
| 67 | 29-Dec | 1,998.20 | 2,025.10 | 1,967.60 | 1,997.70 | 1,993.88 | 0.08 | 3,417.23 | 18,713 | 3.37 | 10,793 | 3.08 | 2.15 | 22 |