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: 325.25 Low52 Price: 308.6 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 136,486,135 Low52 Date: 04-Aug-2025 SHP: 34.36 / 17.48 / 22.15 / 25.99
Q M W D
Trend Indicator
SiS14: 30
High/Low Price Quarter: 499.0 / 382.7 Month: 351.85 / 311.3 Week: 330.2 / 318.55 Day: 330.7 / 322.9 Sis67: 38
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 325.00 330.70 322.90 329.55 328.40 1.15 4,497.90 79,502 1.77 44,160 1.99 1.45 12
2 26-Aug 331.75 333.45 322.40 325.80 326.96 -2.78 4,446.72 122,646 2.74 67,680 3.06 2.21 19
3 25-Aug 332.00 338.30 330.20 335.10 334.92 1.12 4,573.65 89,691 2.00 52,400 2.37 1.75 15
4 22-Aug 335.00 335.00 328.10 331.40 331.30 0.00 4,523.15 66,345 1.48 44,340 2.00 1.47 12
5 21-Aug 334.95 336.25 327.10 331.40 331.66 -0.99 4,523.15 366,350 8.18 229,575 10.37 7.61 65
6 20-Aug 331.70 336.80 327.90 334.70 333.10 1.29 4,568.19 91,342 2.04 57,084 2.58 1.90 16
7 19-Aug 326.00 333.00 325.05 330.45 328.83 1.57 4,510.18 94,373 2.11 54,252 2.45 1.78 15
8 18-Aug 326.00 329.55 321.50 325.35 326.10 -0.61 4,440.58 105,889 2.36 72,001 3.25 2.35 20
9 14-Aug 327.90 330.20 321.55 327.35 324.59 0.11 4,467.87 268,681 6.00 179,754 8.12 5.83 51
10 13-Aug 328.30 328.75 325.45 327.00 327.01 0.60 4,463.00 56,042 1.25 40,878 1.85 1.34 12
11 12-Aug 321.00 328.00 319.75 325.05 324.87 0.99 4,436.48 224,360 5.01 181,835 8.21 5.91 51
12 11-Aug 325.00 325.00 318.55 321.85 320.64 -0.95 4,392.81 216,869 4.84 165,943 7.50 5.32 47
13 08-Aug 325.00 328.55 318.00 324.95 325.29 0.65 4,435.12 188,555 4.21 124,756 5.64 4.06 35
14 07-Aug 330.00 330.00 315.25 322.85 318.60 -1.84 4,406.45 268,907 6.00 178,584 8.07 5.69 50
15 06-Aug 338.20 338.40 321.95 328.90 328.04 -1.97 4,489.03 290,572 6.49 196,203 8.86 6.44 55
16 05-Aug 320.00 341.85 317.45 335.50 325.50 4.97 4,579.11 596,127 13.31 483,095 21.82 15.72 136
17 04-Aug 315.95 322.00 308.60 319.60 314.74 1.54 4,362.10 87,400 1.95 41,087 1.86 1.29 12
18 01-Aug 317.90 324.65 311.00 314.75 318.95 -0.99 4,295.90 93,584 2.09 36,912 1.67 1.18 10
19 31-Jul 315.00 320.00 311.30 317.90 316.99 0.02 4,338.89 111,976 2.50 55,537 2.51 1.76 16
20 30-Jul 327.70 327.70 316.00 317.85 320.28 -2.06 4,338.21 159,788 3.57 108,783 4.91 3.48 31
21 29-Jul 324.00 336.60 319.15 324.55 323.48 -0.12 4,429.66 474,942 10.60 366,500 16.56 11.86 103
22 28-Jul 330.00 337.25 321.30 324.95 330.15 -1.86 4,435.12 235,979 5.27 161,522 7.30 5.33 45
23 25-Jul 335.10 338.35 330.10 331.10 333.89 -1.79 4,519.06 44,800 1.00 22,135 1.00 0.74 6
24 24-Jul 338.95 340.70 333.45 337.15 337.26 0.94 4,601.63 60,660 1.35 32,241 1.46 1.09 9
25 23-Jul 340.05 340.65 331.30 334.00 334.03 -0.68 4,558.00 88,553 1.98 43,900 1.98 1.47 12
26 22-Jul 334.00 339.70 334.00 336.30 336.47 0.40 4,590.03 329,532 7.36 274,649 12.41 9.24 77
27 21-Jul 340.50 340.50 334.20 334.95 335.77 -0.78 4,571.60 59,326 1.32 35,765 1.62 1.20 10
28 18-Jul 345.00 345.00 336.00 337.60 338.36 -1.49 4,607.77 54,660 1.22 35,222 1.59 1.19 10
29 17-Jul 345.45 351.85 339.40 342.70 342.29 0.19 4,677.38 260,370 5.81 197,698 8.93 6.77 55
30 16-Jul 346.00 346.45 340.50 342.05 343.29 -1.14 4,668.51 103,373 2.31 66,200 2.99 2.27 19
31 15-Jul 341.00 347.00 334.90 346.00 342.76 1.47 4,722.00 168,174 3.75 108,384 4.90 3.71 30
32 14-Jul 346.20 348.10 337.85 341.00 341.66 -0.87 4,654.00 147,365 3.29 108,434 4.90 3.70 30
33 11-Jul 340.00 348.00 337.50 344.00 343.76 1.18 4,695.00 156,736 3.50 106,613 4.82 3.66 30
34 10-Jul 344.00 347.90 334.35 340.00 339.65 1.61 4,640.00 384,840 8.59 187,406 8.47 6.37 53
35 09-Jul 338.65 338.65 332.00 334.60 334.89 -0.21 4,566.83 98,706 2.20 51,344 2.32 1.72 14
36 08-Jul 335.00 345.00 332.55 335.30 335.03 -0.01 4,576.38 89,472 2.00 50,207 2.27 1.68 14
37 07-Jul 337.15 339.90 334.00 335.35 336.39 -0.53 4,577.06 57,788 1.29 34,354 1.55 1.16 10
38 04-Jul 341.80 341.80 333.55 337.15 336.43 -1.27 4,601.63 208,841 4.66 156,406 7.07 5.26 44
39 03-Jul 330.95 345.00 327.25 341.50 338.41 3.70 4,661.00 300,248 6.70 166,811 7.54 5.65 47
40 02-Jul 331.00 336.95 327.15 329.30 329.86 -0.89 4,494.49 137,860 3.08 69,013 3.12 2.28 19
41 01-Jul 335.95 338.95 330.35 332.25 332.44 -1.06 4,534.75 123,893 2.77 75,416 3.41 2.51 21
42 30-Jun 347.95 347.95 333.30 335.80 336.81 -2.10 4,583.20 312,482 6.97 233,491 10.55 7.86 66
43 27-Jun 340.55 346.85 337.30 343.00 342.94 1.72 4,681.00 652,561 14.57 572,575 25.87 19.64 161
44 26-Jun 337.35 340.20 336.45 337.20 337.14 -0.04 4,602.31 212,052 4.73 174,965 7.90 5.90 49
45 25-Jun 338.50 342.75 334.00 337.35 338.14 0.07 4,604.36 133,313 2.98 67,496 3.05 2.28 19
46 24-Jun 345.50 346.15 335.20 337.10 342.56 -2.28 4,600.95 199,398 4.45 130,229 5.88 4.46 37
47 23-Jun 331.00 348.20 331.00 344.95 345.00 2.99 4,708.09 323,671 7.22 210,592 9.51 7.00 59
48 20-Jun 350.15 354.70 332.50 334.95 337.94 -4.31 4,571.60 652,467 14.56 437,083 19.75 14.77 123
49 19-Jun 351.95 353.85 349.00 350.05 350.21 -0.10 4,777.70 190,656 4.26 146,974 6.64 5.15 41
50 18-Jun 351.85 359.15 349.50 350.40 353.50 -0.69 4,782.47 99,310 2.22 50,584 2.29 1.79 14
51 17-Jun 359.10 365.70 351.15 352.85 357.60 -1.64 4,815.91 238,410 5.32 131,051 5.92 4.69 37
52 16-Jun 358.35 360.00 349.70 358.75 356.06 0.03 4,896.44 137,496 3.07 69,373 3.13 2.47 20
53 13-Jun 356.90 360.00 349.80 358.65 356.17 0.42 4,895.08 161,703 3.61 75,394 3.41 2.69 21
54 12-Jun 350.40 358.00 350.00 357.15 355.95 1.93 4,874.60 226,076 5.05 136,887 6.18 4.87 39
55 11-Jun 350.50 354.80 349.70 350.40 351.22 0.11 4,782.47 72,743 1.62 44,941 2.03 1.58 13
56 10-Jun 352.70 355.45 347.55 350.00 350.55 -0.53 4,777.00 82,935 1.85 45,454 2.05 1.59 13
57 09-Jun 359.00 359.00 349.75 351.85 353.76 -0.59 4,802.26 209,367 4.67 127,350 5.75 4.51 36
58 06-Jun 350.00 358.50 349.70 353.95 355.47 0.85 4,830.93 312,012 6.96 189,933 8.58 6.75 53
59 05-Jun 342.65 352.15 338.05 350.95 348.30 2.42 4,789.98 179,383 4.00 114,218 5.16 3.98 32
60 04-Jun 335.90 344.40 332.60 342.65 339.32 2.01 4,676.70 217,827 4.86 145,609 6.58 4.94 41
61 03-Jun 330.95 337.20 330.00 335.90 334.79 1.88 4,584.57 157,416 3.51 96,194 4.35 3.22 27
62 02-Jun 332.45 334.65 322.60 329.70 329.80 0.17 4,499.95 545,885 12.18 433,667 19.59 14.30 122
63 30-May 338.90 338.95 327.70 329.15 330.00 -1.95 4,492.44 337,612 7.54 224,642 10.15 7.00 63
64 29-May 336.00 341.15 333.05 335.70 337.48 -0.06 4,581.84 216,091 4.82 139,326 6.29 4.70 39
65 28-May 348.75 348.80 332.30 335.90 338.13 -3.21 4,584.57 292,339 6.53 177,386 8.01 6.00 50
66 27-May 348.90 349.40 345.00 347.05 346.84 -0.53 4,736.75 50,135 1.12 26,750 1.21 0.93 8
67 26-May 350.80 353.00 347.20 348.90 349.78 0.14 4,762.00 69,463 1.55 31,988 1.45 1.12 9

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