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