Stockint.com

Loading a wholistic market research tool


Stock History for: NIITMTS, NIIT Learning Systems Limited, INE342G01023, Listing: 08-Aug-2023

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 541.5 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 24-Sep-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 2; VWAP21: 341.95 Low52 Price: 322.6 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 136,486,135 Low52 Date: 02-Jun-2025 SHP: 34.48 / 17.56 / 21.88 / 26.11
Q M W D
Trend Indicator
SiS14: 42
High/Low Price Quarter: 499.0 / 382.7 Month: 390.0 / 327.7 Week: 347.95 / 327.15 Day: 348.0 / 337.5 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 340.00 348.00 337.50 344.00 343.76 1.18 4,695.00 156,736 5.68 106,613 9.50 3.66 30
2 10-Jul 344.00 347.90 334.35 340.00 339.65 1.61 4,640.00 384,840 13.95 187,406 16.71 6.37 53
3 09-Jul 338.65 338.65 332.00 334.60 334.89 -0.21 4,566.83 98,706 3.58 51,344 4.58 1.72 14
4 08-Jul 335.00 345.00 332.55 335.30 335.03 -0.01 4,576.38 89,472 3.24 50,207 4.48 1.68 14
5 07-Jul 337.15 339.90 334.00 335.35 336.39 -0.53 4,577.06 57,788 2.09 34,354 3.06 1.16 10
6 04-Jul 341.80 341.80 333.55 337.15 336.43 -1.27 4,601.63 208,841 7.57 156,406 13.94 5.26 44
7 03-Jul 330.95 345.00 327.25 341.50 338.41 3.70 4,661.00 300,248 10.88 166,811 14.87 5.65 47
8 02-Jul 331.00 336.95 327.15 329.30 329.86 -0.89 4,494.49 137,860 5.00 69,013 6.15 2.28 19
9 01-Jul 335.95 338.95 330.35 332.25 332.44 -1.06 4,534.75 123,893 4.49 75,416 6.72 2.51 21
10 30-Jun 347.95 347.95 333.30 335.80 336.81 -2.10 4,583.20 312,482 11.32 233,491 20.82 7.86 66
11 27-Jun 340.55 346.85 337.30 343.00 342.94 1.72 4,681.00 652,561 23.65 572,575 51.05 19.64 161
12 26-Jun 337.35 340.20 336.45 337.20 337.14 -0.04 4,602.31 212,052 7.68 174,965 15.60 5.90 49
13 25-Jun 338.50 342.75 334.00 337.35 338.14 0.07 4,604.36 133,313 4.83 67,496 6.02 2.28 19
14 24-Jun 345.50 346.15 335.20 337.10 342.56 -2.28 4,600.95 199,398 7.23 130,229 11.61 4.46 37
15 23-Jun 331.00 348.20 331.00 344.95 345.00 2.99 4,708.09 323,671 11.73 210,592 18.77 7.00 59
16 20-Jun 350.15 354.70 332.50 334.95 337.94 -4.31 4,571.60 652,467 23.64 437,083 38.97 14.77 123
17 19-Jun 351.95 353.85 349.00 350.05 350.21 -0.10 4,777.70 190,656 6.91 146,974 13.10 5.15 41
18 18-Jun 351.85 359.15 349.50 350.40 353.50 -0.69 4,782.47 99,310 3.60 50,584 4.51 1.79 14
19 17-Jun 359.10 365.70 351.15 352.85 357.60 -1.64 4,815.91 238,410 8.64 131,051 11.68 4.69 37
20 16-Jun 358.35 360.00 349.70 358.75 356.06 0.03 4,896.44 137,496 4.98 69,373 6.18 2.47 20
21 13-Jun 356.90 360.00 349.80 358.65 356.17 0.42 4,895.08 161,703 5.86 75,394 6.72 2.69 21
22 12-Jun 350.40 358.00 350.00 357.15 355.95 1.93 4,874.60 226,076 8.19 136,887 12.20 4.87 39
23 11-Jun 350.50 354.80 349.70 350.40 351.22 0.11 4,782.47 72,743 2.64 44,941 4.01 1.58 13
24 10-Jun 352.70 355.45 347.55 350.00 350.55 -0.53 4,777.00 82,935 3.01 45,454 4.05 1.59 13
25 09-Jun 359.00 359.00 349.75 351.85 353.76 -0.59 4,802.26 209,367 7.59 127,350 11.35 4.51 36
26 06-Jun 350.00 358.50 349.70 353.95 355.47 0.85 4,830.93 312,012 11.31 189,933 16.93 6.75 53
27 05-Jun 342.65 352.15 338.05 350.95 348.30 2.42 4,789.98 179,383 6.50 114,218 10.18 3.98 32
28 04-Jun 335.90 344.40 332.60 342.65 339.32 2.01 4,676.70 217,827 7.89 145,609 12.98 4.94 41
29 03-Jun 330.95 337.20 330.00 335.90 334.79 1.88 4,584.57 157,416 5.70 96,194 8.58 3.22 27
30 02-Jun 332.45 334.65 322.60 329.70 329.80 0.17 4,499.95 545,885 19.78 433,667 38.66 14.30 122
31 30-May 338.90 338.95 327.70 329.15 330.00 -1.95 4,492.44 337,612 12.23 224,642 20.03 7.00 63
32 29-May 336.00 341.15 333.05 335.70 337.48 -0.06 4,581.84 216,091 7.83 139,326 12.42 4.70 39
33 28-May 348.75 348.80 332.30 335.90 338.13 -3.21 4,584.57 292,339 10.59 177,386 15.81 6.00 50
34 27-May 348.90 349.40 345.00 347.05 346.84 -0.53 4,736.75 50,135 1.82 26,750 2.38 0.93 8
35 26-May 350.80 353.00 347.20 348.90 349.78 0.14 4,762.00 69,463 2.52 31,988 2.85 1.12 9
36 23-May 350.95 358.30 345.80 348.40 353.45 0.20 4,755.18 143,837 5.21 61,073 5.44 2.16 17
37 22-May 349.80 349.90 346.65 347.70 347.53 0.09 4,745.62 110,389 4.00 69,290 6.18 2.41 19
38 21-May 358.00 359.85 346.70 347.40 350.45 -2.36 4,741.53 148,352 5.38 83,072 7.41 2.91 23
39 20-May 350.00 358.90 345.55 355.80 351.76 2.51 4,856.18 202,908 7.35 102,986 9.18 3.62 29
40 19-May 352.50 352.50 341.55 347.10 346.24 -0.06 4,737.43 245,579 8.90 138,937 12.39 4.81 39
41 16-May 350.55 354.40 346.05 347.30 349.57 -0.13 4,740.16 207,435 7.52 119,095 10.62 4.16 34
42 15-May 376.15 376.15 346.10 347.75 351.02 -6.81 4,746.31 504,361 18.28 307,477 27.41 10.79 87
43 14-May 364.00 384.00 364.00 373.15 373.63 3.48 5,092.98 348,256 12.62 152,834 13.63 5.71 43
44 13-May 358.95 375.05 358.05 360.60 364.87 1.14 4,921.69 470,489 17.05 294,357 26.24 10.74 83
45 12-May 357.00 372.05 355.15 356.55 361.29 1.89 4,866.41 290,316 10.52 221,226 19.72 7.99 62
46 09-May 356.00 360.65 349.05 349.95 353.22 -2.23 4,776.33 254,333 9.22 193,013 17.21 6.82 54
47 08-May 362.65 373.40 356.10 357.95 366.45 -0.50 4,885.52 244,671 8.87 193,961 17.29 7.11 55
48 07-May 368.00 370.05 358.00 359.75 361.97 -2.74 4,910.09 120,418 4.36 76,684 6.84 2.78 22
49 06-May 384.00 387.20 368.20 369.90 374.29 -3.80 5,048.62 110,902 4.02 69,390 6.19 2.60 20
50 05-May 379.00 390.00 376.35 384.50 384.87 1.48 5,247.89 212,223 7.69 148,998 13.28 5.73 42
51 02-May 374.95 380.45 365.00 378.90 374.38 1.22 5,171.46 123,300 4.47 67,659 6.03 2.53 19
52 30-Apr 388.15 393.30 371.55 374.35 382.90 -4.05 5,109.36 70,303 2.55 38,739 3.45 1.48 11
53 29-Apr 384.00 391.25 379.20 390.15 385.98 2.42 5,325.01 64,766 2.35 31,962 2.85 1.23 9
54 28-Apr 395.10 399.85 380.00 380.95 384.91 -3.58 5,199.44 48,304 1.75 22,266 1.99 0.86 6
55 25-Apr 401.05 406.80 392.00 395.10 397.90 -1.26 5,392.57 300,399 10.89 209,766 18.70 8.35 59
56 24-Apr 390.00 402.95 387.00 400.15 400.03 2.50 5,461.49 114,130 4.14 86,021 7.67 3.44 24
57 23-Apr 383.00 393.70 373.65 390.40 384.86 3.18 5,328.42 204,948 7.43 84,831 7.56 3.26 24
58 22-Apr 378.00 383.75 372.85 378.35 379.51 0.33 5,163.95 38,379 1.39 16,540 1.47 0.63 5
59 21-Apr 379.60 382.60 375.00 377.10 377.70 0.83 5,146.89 77,635 2.81 47,486 4.23 1.79 13
60 17-Apr 388.15 388.15 371.85 374.00 376.22 -2.32 5,104.00 96,682 3.50 57,434 5.12 2.16 16
61 16-Apr 389.50 393.30 380.05 382.90 383.53 -1.69 5,226.05 55,730 2.02 27,146 2.42 1.04 8
62 15-Apr 383.20 393.30 382.10 389.50 388.85 2.78 5,316.13 27,595 1.00 11,216 1.00 0.44 3
63 11-Apr 374.00 382.90 364.15 378.95 376.51 4.08 5,172.14 177,160 6.42 107,852 9.62 4.06 30
64 09-Apr 369.00 369.00 353.60 364.10 359.64 -1.31 4,969.46 138,892 5.03 76,355 6.81 2.75 21
65 08-Apr 361.15 378.95 358.45 368.95 367.50 2.73 5,035.66 75,584 2.74 36,892 3.29 1.36 10
66 07-Apr 352.00 368.00 342.35 359.15 353.34 -4.49 4,901.90 106,586 3.86 42,212 3.76 1.49 12
67 04-Apr 403.00 403.95 372.00 376.05 384.13 -6.76 5,132.56 181,973 6.59 102,571 9.14 3.94 29

Similar Stocks: NIITMTS    APTECHT    CAREERP    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS