Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UMESLTD, Usha Martin Education & Solutions Limited, INE240C01028, Listing: 12-Jul-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 8.35 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 1; VWAP21: Low52 Price: 4.81 Barrier: 5.24; Drift%: -2.75
Basic Industry: E-Learning Total Equity: 26,415,811 Low52 Date: 08-Apr-2025 SHP: 39.82 / 1.74 / 1.28 / 57.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 7.43 / 4.96 Month: 5.99 / 5.18 Week: 5.37 / 5.0 Day: 5.38 / 4.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 5.23 5.38 4.95 5.10 5.09 -0.78 13.47 54,072 14.10 41,075 14.34 0.02 27
2 11-Nov 4.98 5.24 4.90 5.14 5.03 3.42 13.58 21,434 5.59 17,837 6.23 0.01 12
3 10-Nov 4.99 5.04 4.89 4.97 4.96 -0.40 13.13 4,194 1.09 2,863 1.00 0.00 2
4 07-Nov 4.99 5.08 4.86 4.99 4.96 0.60 13.18 10,075 2.63 8,134 2.84 0.00 5
5 06-Nov 5.19 5.19 4.82 4.96 5.05 -2.55 13.10 34,411 8.97 31,734 11.08 0.02 21
6 04-Nov 5.12 5.22 5.04 5.09 5.12 -0.78 13.45 20,609 5.37 11,322 3.95 0.01 7
7 03-Nov 5.24 5.24 5.11 5.13 5.20 -0.39 13.55 12,898 3.36 8,027 2.80 0.00 5
8 31-Oct 5.37 5.37 5.12 5.15 5.22 -1.90 13.60 25,223 6.58 21,165 7.39 0.01 14
9 30-Oct 5.19 5.34 5.12 5.25 5.23 2.14 13.87 13,383 3.49 9,931 3.47 0.01 7
10 29-Oct 5.18 5.29 5.00 5.14 5.12 0.98 13.58 107,612 28.05 89,669 31.31 0.05 59
11 28-Oct 5.08 5.29 5.00 5.09 5.09 0.20 13.45 96,997 25.29 84,860 29.63 0.04 56
12 27-Oct 5.17 5.35 5.03 5.08 5.10 -2.68 13.42 121,711 31.73 106,614 37.23 0.05 71
13 24-Oct 5.50 5.50 5.22 5.22 5.31 -4.22 13.79 119,491 31.15 101,177 35.33 0.05 67
14 23-Oct 5.60 5.82 5.37 5.45 5.57 -2.50 14.40 126,262 32.92 107,881 37.67 0.06 71
15 21-Oct 5.60 5.76 5.53 5.59 5.60 -3.45 14.77 21,649 5.64 11,415 3.99 0.01 8
16 20-Oct 5.77 5.95 5.54 5.79 5.74 1.58 15.29 9,272 2.42 7,911 2.76 0.00 5
17 17-Oct 5.70 5.73 5.51 5.70 5.60 0.35 15.06 18,909 4.93 14,641 5.11 0.01 10
18 16-Oct 5.80 5.80 5.60 5.68 5.67 0.18 15.00 11,631 3.03 10,145 3.54 0.01 7
19 15-Oct 5.80 5.90 5.62 5.67 5.75 -0.53 14.98 42,627 11.11 22,609 7.89 0.01 15
20 14-Oct 5.76 5.76 5.63 5.70 5.72 -1.04 15.06 14,273 3.72 13,953 4.87 0.01 9
21 13-Oct 5.87 5.87 5.70 5.76 5.75 -1.37 15.22 11,919 3.11 10,409 3.63 0.01 7
22 10-Oct 5.94 6.05 5.70 5.84 5.84 -0.51 15.43 29,155 7.60 19,233 6.72 0.01 13
23 09-Oct 5.69 5.93 5.68 5.87 5.77 1.03 15.51 37,666 9.82 33,864 11.82 0.02 22
24 08-Oct 5.94 6.10 5.75 5.81 5.92 -1.36 15.35 26,477 6.90 11,895 4.15 0.01 8
25 07-Oct 5.80 5.93 5.72 5.89 5.83 2.26 15.56 15,311 3.99 13,231 4.62 0.01 9
26 06-Oct 5.78 5.88 5.60 5.76 5.75 0.17 15.22 16,683 4.35 13,391 4.68 0.01 9
27 03-Oct 5.66 5.95 5.66 5.75 5.76 0.00 15.19 11,305 2.95 11,119 3.88 0.01 7
28 01-Oct 5.52 5.91 5.52 5.75 5.70 2.50 15.19 38,580 10.06 29,594 10.33 0.02 20
29 30-Sep 5.74 5.74 5.56 5.61 5.61 -2.26 14.82 10,496 2.74 7,471 2.61 0.00 5
30 29-Sep 5.75 5.87 5.40 5.74 5.56 3.42 15.16 32,624 8.50 24,527 8.56 0.01 16
31 26-Sep 5.99 5.99 5.50 5.55 5.63 -2.29 14.66 24,537 6.40 11,820 4.13 0.01 8
32 25-Sep 5.65 5.75 5.51 5.68 5.67 1.97 15.00 70,598 18.40 49,984 17.45 0.03 33
33 24-Sep 5.58 5.69 5.52 5.57 5.60 -0.54 14.71 6,957 1.81 4,498 1.57 0.00 3
34 23-Sep 5.66 5.70 5.55 5.60 5.66 -0.36 14.79 33,205 8.66 27,798 9.71 0.02 18
35 22-Sep 5.66 5.66 5.46 5.62 5.60 0.90 14.85 21,851 5.70 14,554 5.08 0.01 10
36 19-Sep 5.61 5.67 5.51 5.57 5.58 1.27 14.71 14,030 3.66 11,080 3.87 0.01 7
37 18-Sep 5.66 5.68 5.46 5.50 5.55 -0.54 14.53 10,579 2.76 6,679 2.33 0.00 4
38 17-Sep 5.48 5.75 5.48 5.53 5.61 0.91 14.61 31,885 8.31 21,398 7.47 0.01 14
39 16-Sep 5.51 5.59 5.42 5.48 5.50 -0.18 14.48 8,857 2.31 5,317 1.86 0.00 4
40 15-Sep 5.45 5.60 5.22 5.49 5.31 0.73 14.50 73,979 19.29 55,404 19.34 0.03 37
41 12-Sep 5.69 5.69 5.36 5.45 5.46 -1.45 14.40 36,554 9.53 24,905 8.70 0.01 16
42 11-Sep 5.59 5.73 5.45 5.53 5.58 -1.07 14.61 20,795 5.42 13,564 4.74 0.01 9
43 10-Sep 5.54 5.80 5.42 5.59 5.55 1.27 14.77 26,761 6.98 14,491 5.06 0.01 10
44 09-Sep 5.45 5.67 5.32 5.52 5.49 1.28 14.58 33,874 8.83 18,615 6.50 0.01 12
45 08-Sep 5.88 5.88 5.18 5.45 5.54 -5.38 14.40 91,000 23.72 64,629 22.57 0.04 43
46 05-Sep 5.90 5.90 5.75 5.76 5.77 -1.37 15.22 3,835 1.00 3,550 1.24 0.00 2
47 04-Sep 5.88 5.97 5.73 5.84 5.83 1.04 15.43 17,341 4.52 11,144 3.89 0.01 7
48 03-Sep 5.78 5.89 5.73 5.78 5.77 -0.86 15.27 4,469 1.17 3,656 1.28 0.00 2
49 02-Sep 5.86 5.94 5.77 5.83 5.83 -0.51 15.40 6,752 1.76 5,137 1.79 0.00 3
50 01-Sep 5.98 5.98 5.70 5.86 5.82 -0.34 15.48 30,952 8.07 19,747 6.89 0.01 13
51 29-Aug 5.61 5.97 5.61 5.88 5.81 0.51 15.53 16,324 4.26 6,166 2.15 0.00 4
52 28-Aug 5.95 5.95 5.63 5.85 5.76 -0.34 15.45 15,136 3.95 9,436 3.29 0.01 6
53 26-Aug 5.95 5.95 5.57 5.87 5.83 3.35 15.51 35,854 9.35 25,559 8.92 0.01 17
54 25-Aug 5.75 5.90 5.61 5.68 5.72 -1.22 15.00 37,778 9.85 31,043 10.84 0.02 21
55 22-Aug 5.63 5.94 5.63 5.75 5.75 -1.37 15.19 18,384 4.79 12,742 4.45 0.01 8
56 21-Aug 5.97 6.05 5.80 5.83 5.85 -0.51 15.40 19,382 5.05 17,570 6.13 0.01 12
57 20-Aug 5.96 5.96 5.84 5.86 5.91 1.56 15.48 11,094 2.89 9,829 3.43 0.01 7
58 19-Aug 6.10 6.41 5.70 5.77 5.95 -1.03 15.24 62,907 16.40 17,688 6.18 0.01 12
59 18-Aug 6.30 6.30 5.23 5.83 5.90 0.17 15.40 38,454 10.02 11,644 4.07 0.01 8
60 14-Aug 6.07 6.07 5.70 5.82 5.86 -2.18 15.37 7,676 2.00 4,157 1.45 0.00 3
61 13-Aug 5.76 6.29 5.65 5.95 5.90 3.30 15.72 21,729 5.66 12,764 4.46 0.01 8
62 12-Aug 5.99 5.99 5.76 5.76 5.80 -0.52 15.22 6,005 1.57 4,790 1.67 0.00 3
63 11-Aug 6.05 6.19 5.75 5.79 5.96 -2.03 15.29 4,982 1.30 3,341 1.17 0.00 2
64 08-Aug 5.98 5.98 5.72 5.91 5.83 0.85 15.61 5,384 1.40 3,698 1.29 0.00 2
65 07-Aug 6.14 6.14 5.55 5.86 5.79 -1.51 15.48 12,757 3.33 9,395 3.28 0.01 6
66 06-Aug 6.13 6.13 5.80 5.95 6.00 1.71 15.72 7,228 1.88 4,361 1.52 0.00 3
67 05-Aug 6.10 6.10 5.73 5.85 5.87 0.00 15.45 13,461 3.51 7,224 2.52 0.00 5

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO    JARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com