| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 360.25 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10 | Low52 Price: 135.0 | Barrier: -; Drift%: - |
| Basic Industry: E-Learning | Total Equity: 73,197,618 | Low52 Date: 04-Jun-2024 | SHP: 53.62 / 1.11 / 0.28 / 44.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 269.01 / 185.3 | Month: 245.0 / 185.3 | Week: 215.4 / 189.21 | Day: 219.4 / 207.07 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 213.95 | 219.40 | 207.07 | 209.60 | 212.37 | -2.03 | 1,534.22 | 127,572 | 2.51 | 62,914 | 3.10 | 1.34 | 0.19 |
| 2 | 02-Apr | 216.70 | 217.03 | 212.10 | 213.94 | 214.28 | -2.25 | 1,565.99 | 50,729 | 1.00 | 20,302 | 1.00 | 0.44 | 0.06 |
| 3 | 01-Apr | 208.90 | 220.00 | 208.00 | 218.87 | 214.67 | 3.50 | 1,602.08 | 269,836 | 5.32 | 100,662 | 4.96 | 2.16 | 0.31 |
| 4 | 28-Mar | 191.50 | 215.40 | 191.50 | 211.47 | 207.79 | 10.56 | 1,547.91 | 757,242 | 14.93 | 283,224 | 13.95 | 5.89 | 0.88 |
| 5 | 27-Mar | 193.00 | 198.90 | 189.21 | 191.28 | 192.38 | -1.24 | 1,400.12 | 734,900 | 14.49 | 614,995 | 30.29 | 11.83 | 1.92 |
| 6 | 26-Mar | 197.60 | 204.90 | 192.38 | 193.68 | 198.71 | -2.19 | 1,417.69 | 603,152 | 11.89 | 310,949 | 15.32 | 6.18 | 0.97 |
| 7 | 25-Mar | 207.95 | 212.78 | 195.55 | 198.02 | 203.78 | -3.34 | 1,449.46 | 453,343 | 8.94 | 340,387 | 16.77 | 6.94 | 1.06 |
| 8 | 24-Mar | 212.00 | 212.00 | 201.12 | 204.87 | 206.88 | -0.91 | 1,499.60 | 309,859 | 6.11 | 257,822 | 12.70 | 5.33 | 0.80 |
| 9 | 21-Mar | 210.60 | 213.85 | 205.60 | 206.76 | 209.42 | -0.93 | 1,513.43 | 309,348 | 6.10 | 256,698 | 12.64 | 5.38 | 0.80 |
| 10 | 20-Mar | 215.99 | 219.00 | 205.40 | 208.70 | 211.51 | -2.38 | 1,527.63 | 145,950 | 2.88 | 66,787 | 3.29 | 1.41 | 0.21 |
| 11 | 19-Mar | 205.85 | 220.75 | 204.13 | 213.79 | 214.95 | 3.64 | 1,564.89 | 301,958 | 5.95 | 151,430 | 7.46 | 3.25 | 0.47 |
| 12 | 18-Mar | 192.75 | 214.68 | 185.30 | 206.29 | 196.14 | 7.90 | 1,509.99 | 496,493 | 9.79 | 295,637 | 14.56 | 5.80 | 0.92 |
| 13 | 17-Mar | 204.99 | 204.99 | 190.00 | 191.19 | 193.70 | -4.69 | 1,399.47 | 199,199 | 3.93 | 114,686 | 5.65 | 2.22 | 0.36 |
| 14 | 13-Mar | 207.50 | 209.00 | 196.25 | 200.60 | 203.33 | -3.37 | 1,468.34 | 195,265 | 3.85 | 145,251 | 7.15 | 2.95 | 0.45 |
| 15 | 12-Mar | 214.17 | 218.77 | 206.45 | 207.59 | 209.26 | -3.55 | 1,519.51 | 127,973 | 2.52 | 95,674 | 4.71 | 2.00 | 0.30 |
| 16 | 11-Mar | 223.13 | 227.17 | 213.01 | 215.24 | 217.81 | -5.95 | 1,575.51 | 203,570 | 4.01 | 119,016 | 5.86 | 2.59 | 0.37 |
| 17 | 10-Mar | 241.80 | 241.80 | 225.01 | 228.85 | 230.99 | -5.24 | 1,675.13 | 211,829 | 4.18 | 175,217 | 8.63 | 4.05 | 0.55 |
| 18 | 07-Mar | 240.20 | 245.00 | 237.98 | 241.51 | 242.01 | 0.55 | 1,767.80 | 259,166 | 5.11 | 187,396 | 9.23 | 4.54 | 0.58 |
| 19 | 06-Mar | 237.75 | 243.59 | 233.99 | 240.20 | 239.11 | 1.62 | 1,758.21 | 190,093 | 3.75 | 141,193 | 6.95 | 3.38 | 0.44 |
| 20 | 05-Mar | 236.35 | 239.80 | 231.55 | 236.37 | 236.07 | 0.69 | 1,730.17 | 144,573 | 2.85 | 119,104 | 5.87 | 2.81 | 0.37 |
| 21 | 04-Mar | 216.10 | 239.00 | 209.24 | 234.76 | 230.79 | 8.51 | 1,718.39 | 178,070 | 3.51 | 83,740 | 4.12 | 1.93 | 0.26 |
| 22 | 03-Mar | 229.66 | 229.79 | 212.10 | 216.35 | 216.72 | -3.06 | 1,583.63 | 84,743 | 1.67 | 42,571 | 2.10 | 0.92 | 0.13 |
| 23 | 28-Feb | 225.00 | 226.66 | 214.70 | 223.19 | 222.20 | -2.21 | 1,633.70 | 255,752 | 5.04 | 200,659 | 9.88 | 4.46 | 0.64 |
| 24 | 27-Feb | 224.00 | 232.02 | 216.11 | 228.23 | 226.03 | 1.08 | 1,670.59 | 350,023 | 6.90 | 248,388 | 12.23 | 5.61 | 0.80 |
| 25 | 25-Feb | 228.70 | 240.69 | 223.20 | 225.79 | 231.14 | -1.41 | 1,652.73 | 89,257 | 1.76 | 43,491 | 2.14 | 1.01 | 0.14 |
| 26 | 24-Feb | 240.92 | 243.13 | 226.00 | 229.02 | 233.26 | -4.97 | 1,676.37 | 74,544 | 1.47 | 25,852 | 1.27 | 0.60 | 0.08 |
| 27 | 21-Feb | 242.60 | 245.99 | 233.97 | 241.01 | 238.53 | -2.42 | 1,764.14 | 145,369 | 2.87 | 77,549 | 3.82 | 1.85 | 0.25 |
| 28 | 20-Feb | 252.40 | 259.00 | 242.60 | 246.98 | 250.46 | 0.83 | 1,807.83 | 298,034 | 5.87 | 96,078 | 4.73 | 2.41 | 0.31 |
| 29 | 19-Feb | 206.00 | 245.88 | 206.00 | 244.95 | 234.31 | 19.55 | 1,792.98 | 690,104 | 13.60 | 250,759 | 12.35 | 5.88 | 0.80 |
| 30 | 18-Feb | 203.01 | 215.00 | 193.85 | 204.90 | 199.92 | 3.06 | 1,499.82 | 190,964 | 3.76 | 136,709 | 6.73 | 2.73 | 0.44 |
| 31 | 17-Feb | 207.00 | 215.10 | 186.54 | 198.82 | 198.25 | -3.83 | 1,455.32 | 289,773 | 5.71 | 161,611 | 7.96 | 3.20 | 0.52 |
| 32 | 14-Feb | 216.00 | 217.89 | 195.26 | 206.73 | 206.10 | -7.56 | 1,513.21 | 424,435 | 8.37 | 288,929 | 14.23 | 5.95 | 0.93 |
| 33 | 13-Feb | 221.02 | 234.01 | 214.50 | 223.63 | 224.26 | -1.18 | 1,636.92 | 93,281 | 1.84 | 47,358 | 2.33 | 1.06 | 0.15 |
| 34 | 12-Feb | 225.90 | 228.00 | 215.42 | 226.30 | 222.85 | 0.21 | 1,656.46 | 61,334 | 1.21 | 28,209 | 1.39 | 0.63 | 0.09 |
| 35 | 11-Feb | 239.55 | 239.55 | 220.80 | 225.82 | 232.15 | -6.92 | 1,652.95 | 71,560 | 1.41 | 37,019 | 1.82 | 0.86 | 0.12 |
| 36 | 10-Feb | 254.25 | 254.53 | 237.41 | 242.62 | 244.11 | -3.92 | 1,775.92 | 70,080 | 1.38 | 33,107 | 1.63 | 0.81 | 0.11 |
| 37 | 07-Feb | 256.90 | 257.15 | 251.00 | 252.51 | 253.15 | -2.49 | 1,848.31 | 36,225 | 0.71 | 27,200 | 1.34 | 0.69 | 0.09 |
| 38 | 06-Feb | 260.50 | 261.85 | 255.76 | 258.95 | 258.61 | -1.13 | 1,895.45 | 44,999 | 0.89 | 20,760 | 1.02 | 0.54 | 0.07 |
| 39 | 05-Feb | 257.50 | 269.01 | 254.03 | 261.90 | 262.42 | 1.81 | 1,917.05 | 161,300 | 3.18 | 111,147 | 5.47 | 2.92 | 0.36 |
| 40 | 04-Feb | 252.82 | 259.80 | 252.10 | 257.25 | 256.81 | 0.05 | 1,883.01 | 86,747 | 1.71 | 50,236 | 2.47 | 1.29 | 0.16 |
| 41 | 03-Feb | 250.95 | 259.70 | 243.00 | 257.13 | 253.21 | 1.72 | 1,882.13 | 92,016 | 1.81 | 51,347 | 2.53 | 1.30 | 0.16 |
| 42 | 01-Feb | 244.00 | 258.00 | 238.10 | 252.78 | 250.09 | 3.53 | 1,850.29 | 131,272 | 2.59 | 74,361 | 3.66 | 1.86 | 0.24 |
| 43 | 31-Jan | 228.15 | 247.70 | 224.19 | 244.17 | 239.93 | 7.05 | 1,787.27 | 153,886 | 3.03 | 101,360 | 4.99 | 2.43 | 0.32 |
| 44 | 30-Jan | 223.80 | 236.00 | 217.51 | 228.10 | 225.86 | 2.11 | 1,669.64 | 145,380 | 2.87 | 89,489 | 4.41 | 2.02 | 0.29 |
| 45 | 29-Jan | 224.23 | 227.24 | 215.40 | 223.38 | 221.80 | -0.38 | 1,635.09 | 206,826 | 4.08 | 124,200 | 6.12 | 2.75 | 0.40 |
| 46 | 28-Jan | 216.17 | 233.00 | 212.49 | 224.23 | 221.08 | 3.73 | 1,641.31 | 136,001 | 2.68 | 82,345 | 4.06 | 1.82 | 0.26 |
| 47 | 27-Jan | 232.07 | 232.07 | 214.98 | 216.17 | 219.87 | -6.85 | 1,582.31 | 55,284 | 1.09 | 37,118 | 1.83 | 0.82 | 0.12 |
| 48 | 24-Jan | 231.49 | 235.00 | 224.28 | 232.07 | 230.58 | 0.72 | 1,698.70 | 59,339 | 1.17 | 41,476 | 2.04 | 0.96 | 0.13 |
| 49 | 23-Jan | 233.40 | 238.14 | 226.35 | 230.40 | 231.35 | -2.48 | 1,686.47 | 62,190 | 1.23 | 33,093 | 1.63 | 0.77 | 0.11 |
| 50 | 22-Jan | 235.04 | 238.00 | 230.00 | 236.12 | 234.65 | 0.23 | 1,728.34 | 72,042 | 1.42 | 51,237 | 2.52 | 1.20 | 0.16 |
| 51 | 21-Jan | 241.99 | 244.74 | 231.25 | 235.57 | 238.01 | -2.48 | 1,724.32 | 66,059 | 1.30 | 34,288 | 1.69 | 0.82 | 0.11 |
| 52 | 20-Jan | 246.19 | 246.19 | 238.00 | 241.41 | 241.24 | -1.67 | 1,767.06 | 55,834 | 1.10 | 34,313 | 1.69 | 0.83 | 0.11 |
| 53 | 17-Jan | 244.35 | 247.89 | 238.26 | 245.45 | 242.69 | -0.70 | 1,796.64 | 120,901 | 2.38 | 82,785 | 4.08 | 2.01 | 0.27 |
| 54 | 16-Jan | 242.28 | 250.00 | 240.11 | 247.16 | 245.42 | 2.48 | 1,809.15 | 84,252 | 1.66 | 66,314 | 3.27 | 1.63 | 0.21 |
| 55 | 15-Jan | 240.00 | 242.70 | 233.00 | 241.04 | 238.33 | 0.38 | 1,764.36 | 140,479 | 2.77 | 111,597 | 5.50 | 2.66 | 0.36 |
| 56 | 14-Jan | 226.60 | 244.90 | 226.60 | 240.13 | 237.86 | 4.87 | 1,757.69 | 158,775 | 3.13 | 103,727 | 5.11 | 2.47 | 0.33 |
| 57 | 13-Jan | 236.00 | 236.00 | 212.30 | 228.43 | 226.19 | -2.95 | 1,672.05 | 144,189 | 2.84 | 90,889 | 4.48 | 2.06 | 0.29 |
| 58 | 10-Jan | 235.92 | 242.00 | 224.00 | 235.17 | 230.08 | -0.98 | 1,721.39 | 88,892 | 1.75 | 51,923 | 2.56 | 1.19 | 0.17 |
| 59 | 09-Jan | 243.50 | 246.75 | 233.25 | 237.47 | 239.79 | -1.86 | 1,738.22 | 47,801 | 0.94 | 22,953 | 1.13 | 0.55 | 0.07 |
| 60 | 08-Jan | 234.70 | 244.40 | 232.75 | 241.89 | 239.67 | 2.45 | 1,770.58 | 102,645 | 2.02 | 74,492 | 3.67 | 1.79 | 0.24 |
| 61 | 07-Jan | 232.60 | 238.80 | 231.30 | 235.97 | 234.43 | 0.57 | 1,727.24 | 90,170 | 1.78 | 55,017 | 2.71 | 1.29 | 0.18 |
| 62 | 06-Jan | 242.20 | 245.77 | 229.95 | 234.63 | 235.06 | -3.56 | 1,717.44 | 86,294 | 1.70 | 52,741 | 2.60 | 1.24 | 0.17 |
| 63 | 03-Jan | 244.11 | 248.90 | 238.00 | 242.98 | 244.69 | -0.37 | 1,778.56 | 444,761 | 8.77 | 428,716 | 21.12 | 10.49 | 1.37 |
| 64 | 02-Jan | 245.96 | 246.80 | 240.51 | 243.89 | 243.66 | -0.64 | 1,785.22 | 31,930 | 0.63 | 19,348 | 0.95 | 0.47 | 0.06 |
| 65 | 01-Jan | 240.00 | 246.27 | 238.74 | 245.44 | 243.23 | 2.79 | 1,796.56 | 27,770 | 0.55 | 17,438 | 0.86 | 0.42 | 0.06 |
| 66 | 31-Dec | 245.81 | 247.45 | 237.40 | 238.60 | 241.81 | -3.02 | 1,746.50 | 33,709 | 0.66 | 24,822 | 1.22 | 0.60 | 0.08 |
| 67 | 30-Dec | 243.40 | 256.70 | 241.00 | 245.81 | 249.96 | 1.18 | 1,799.27 | 120,314 | 2.37 | 85,305 | 4.20 | 2.13 | 0.27 |