Stockint.com

Loading a wholistic market research tool


Research
Social

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: 10.26 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 22-Jul-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 1 Low52 Price: 4.7 Barrier: -; Drift%: -
Basic Industry: E-Learning Total Equity: 26,415,811 Low52 Date: 30-May-2024 SHP: 39.82 / 1.74 / 1.28 / 57.17
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 7.43 / 4.96 Month: 5.83 / 4.96 Week: 5.5 / 4.96 Day: 5.78 / 5.58 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 6.06 6.06 5.90 5.91 5.98 2.25 15.61 28,975 10.20 21,533 8.27 0.01 0.14
2 03-Apr 5.58 5.78 5.58 5.78 5.72 4.90 15.27 37,580 13.23 23,386 8.98 0.01 0.15
3 02-Apr 5.51 5.52 5.18 5.51 5.47 4.75 14.56 16,299 5.74 9,858 3.79 0.01 0.07
4 01-Apr 4.85 5.26 4.85 5.26 5.19 4.99 13.89 6,077 2.14 3,169 1.22 0.00 0.02
5 28-Mar 5.44 5.44 4.96 5.01 5.08 -4.02 13.23 32,698 11.51 21,698 8.34 0.01 0.14
6 27-Mar 5.29 5.29 5.05 5.22 5.18 -0.95 13.79 44,825 15.78 25,490 9.79 0.01 0.17
7 26-Mar 5.30 5.31 5.20 5.27 5.27 -0.75 13.92 12,152 4.28 10,391 3.99 0.01 0.07
8 25-Mar 5.50 5.50 5.30 5.31 5.36 -2.21 14.03 16,300 5.74 12,184 4.68 0.01 0.08
9 24-Mar 5.49 5.49 5.32 5.43 5.42 -0.55 14.34 17,630 6.21 15,403 5.92 0.01 0.10
10 21-Mar 5.48 5.48 5.31 5.46 5.41 1.30 14.42 6,933 2.44 4,021 1.54 0.00 0.03
11 20-Mar 5.44 5.52 5.26 5.39 5.40 0.75 14.24 43,913 15.46 29,265 11.24 0.02 0.19
12 19-Mar 5.36 5.54 5.28 5.35 5.37 0.00 14.13 15,036 5.29 7,535 2.89 0.00 0.05
13 18-Mar 5.52 5.52 5.30 5.35 5.38 0.75 14.13 13,603 4.79 9,811 3.77 0.01 0.06
14 17-Mar 5.42 5.50 5.30 5.31 5.33 -2.03 14.03 19,515 6.87 17,124 6.58 0.01 0.11
15 13-Mar 5.44 5.50 5.38 5.42 5.46 -0.37 14.32 11,183 3.94 9,402 3.61 0.01 0.06
16 12-Mar 5.37 5.47 5.37 5.44 5.41 1.30 14.37 2,840 1.00 2,602 1.00 0.00 0.02
17 11-Mar 5.58 5.59 5.35 5.37 5.42 -2.19 14.19 11,976 4.22 7,798 3.00 0.00 0.05
18 10-Mar 5.69 5.69 5.35 5.49 5.47 -0.72 14.50 7,769 2.73 5,103 1.96 0.00 0.03
19 07-Mar 5.81 5.81 5.45 5.53 5.54 -0.18 14.61 52,426 18.45 39,584 15.21 0.02 0.26
20 06-Mar 5.50 5.54 5.27 5.54 5.50 4.92 14.63 16,012 5.64 14,029 5.39 0.01 0.09
21 05-Mar 5.64 5.64 5.20 5.28 5.43 -1.86 13.95 30,199 10.63 19,326 7.42 0.01 0.13
22 04-Mar 5.32 5.54 5.11 5.38 5.27 0.75 14.21 15,626 5.50 9,793 3.76 0.01 0.06
23 03-Mar 5.83 5.83 5.32 5.34 5.38 -4.81 14.11 22,050 7.76 18,068 6.94 0.01 0.12
24 28-Feb 5.99 5.99 5.61 5.61 5.68 -5.08 14.82 21,957 7.73 16,046 6.16 0.01 0.11
25 27-Feb 6.13 6.13 5.77 5.91 5.94 0.17 15.61 20,576 7.24 13,787 5.30 0.01 0.09
26 25-Feb 5.92 6.38 5.88 5.90 6.00 -4.68 15.59 72,739 25.60 28,507 10.95 0.00 0.19
27 24-Feb 6.00 6.25 5.91 6.19 6.10 -0.16 16.35 26,814 9.44 12,509 4.81 0.01 0.08
28 21-Feb 6.48 6.48 6.20 6.20 6.25 -2.82 16.38 5,422 1.91 3,525 1.35 0.00 0.02
29 20-Feb 6.38 6.40 6.10 6.38 6.26 2.74 16.85 16,055 5.65 6,391 2.46 0.00 0.04
30 19-Feb 6.29 6.50 6.20 6.21 6.36 -1.27 16.40 22,910 8.06 19,437 7.47 0.01 0.13
31 18-Feb 6.48 6.48 6.16 6.29 6.23 -3.08 16.62 34,243 12.05 21,643 8.31 0.01 0.14
32 17-Feb 6.15 6.67 6.15 6.49 6.37 0.62 17.14 32,484 11.43 16,280 6.25 0.01 0.11
33 14-Feb 6.45 6.68 6.16 6.45 6.36 0.94 17.04 31,456 11.07 20,037 7.70 0.01 0.13
34 13-Feb 6.49 6.55 6.29 6.39 6.42 1.59 16.88 11,325 3.99 9,780 3.76 0.01 0.06
35 12-Feb 6.35 6.66 6.13 6.29 6.22 -2.63 16.62 35,500 12.50 20,693 7.95 0.01 0.14
36 11-Feb 6.57 6.57 6.25 6.46 6.47 1.25 17.06 11,578 4.08 8,406 3.23 0.01 0.06
37 10-Feb 6.69 6.69 6.30 6.38 6.48 -0.93 16.85 12,418 4.37 5,551 2.13 0.00 0.04
38 07-Feb 6.59 6.70 6.39 6.44 6.56 -1.83 17.01 15,470 5.45 14,356 5.52 0.01 0.10
39 06-Feb 6.73 6.83 6.27 6.56 6.59 0.77 17.33 62,519 22.01 12,913 4.96 0.01 0.09
40 05-Feb 6.43 6.87 6.43 6.51 6.56 -2.54 17.20 12,289 4.33 10,125 3.89 0.01 0.07
41 04-Feb 6.92 6.92 6.51 6.68 6.71 0.45 17.65 15,778 5.55 10,253 3.94 0.01 0.07
42 03-Feb 7.28 7.28 6.61 6.65 6.74 -4.45 17.57 19,507 6.87 14,657 5.63 0.01 0.10
43 01-Feb 7.40 7.43 6.85 6.96 7.27 -1.69 18.39 28,234 9.94 18,790 7.22 0.01 0.12
44 31-Jan 7.08 7.08 6.80 7.08 7.05 4.89 18.70 23,511 8.28 17,911 6.88 0.01 0.12
45 30-Jan 6.75 6.75 6.40 6.75 6.71 4.98 17.83 24,334 8.57 21,146 8.12 0.01 0.14
46 29-Jan 6.13 6.43 5.95 6.43 6.35 4.89 16.99 48,025 16.90 27,875 10.71 0.02 0.18
47 28-Jan 5.95 6.13 5.80 6.13 6.04 4.97 16.19 24,040 8.46 20,242 7.78 0.01 0.13
48 27-Jan 6.34 6.34 5.76 5.84 5.84 -3.79 15.43 31,093 10.94 19,482 7.48 0.01 0.13
49 24-Jan 6.26 6.29 5.81 6.07 6.19 -0.49 16.03 20,109 7.08 11,188 4.30 0.01 0.07
50 23-Jan 6.16 6.17 6.02 6.10 6.12 -1.15 16.11 2,826 0.99 1,283 0.49 0.00 0.01
51 22-Jan 6.28 6.28 5.95 6.17 6.07 -1.62 16.30 45,238 15.92 25,841 9.93 0.02 0.17
52 21-Jan 6.27 6.30 6.07 6.27 6.23 2.55 16.56 17,068 6.01 12,574 4.83 0.01 0.08
53 20-Jan 6.19 6.37 6.05 6.11 6.13 -1.31 16.14 21,415 7.54 12,620 4.85 0.01 0.08
54 17-Jan 6.50 6.50 6.11 6.19 6.23 -0.81 16.35 17,798 6.26 8,238 3.16 0.01 0.05
55 16-Jan 6.01 6.30 6.01 6.24 6.24 3.85 16.48 20,344 7.16 14,955 5.75 0.01 0.10
56 15-Jan 6.33 6.33 5.86 6.00 6.00 -2.00 15.00 37,148 13.08 29,817 11.45 0.00 0.20
57 14-Jan 6.27 6.49 6.00 6.12 6.10 -2.45 16.17 43,570 15.34 20,123 7.73 0.01 0.13
58 13-Jan 6.19 6.43 6.19 6.27 6.24 -3.99 16.56 19,850 6.99 11,796 4.53 0.01 0.08
59 10-Jan 6.76 7.04 6.47 6.52 6.56 -4.60 17.22 22,754 8.01 16,625 6.39 0.01 0.11
60 09-Jan 7.19 7.19 6.64 6.82 6.94 -0.59 18.02 34,854 12.27 17,771 6.83 0.01 0.12
61 08-Jan 6.65 6.86 6.41 6.86 6.72 4.66 18.12 58,433 20.57 47,053 18.08 0.03 0.31
62 07-Jan 6.57 6.84 6.50 6.54 6.61 0.31 17.28 40,082 14.11 29,926 11.50 0.02 0.20
63 06-Jan 6.67 6.79 6.51 6.52 6.57 -2.30 17.22 13,832 4.87 11,604 4.46 0.01 0.08
64 03-Jan 7.00 7.07 6.61 6.67 6.82 -1.05 17.62 70,225 24.72 52,924 20.33 0.04 0.35
65 02-Jan 7.24 7.24 6.71 6.74 6.78 -4.30 17.80 55,696 19.60 45,586 17.51 0.03 0.30
66 01-Jan 7.03 7.18 6.82 7.03 7.06 2.70 18.57 17,036 6.00 13,887 5.33 0.01 0.09
67 31-Dec 7.20 7.20 6.79 6.84 6.91 -3.22 18.07 14,821 5.22 11,899 4.57 0.01 0.08

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com