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