| 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; VWAP21: | Low52 Price: 185.3 | Barrier: -; Drift%: - |
| Basic Industry: E-Learning | Total Equity: 93,602,271 | Low52 Date: 18-Mar-2025 | SHP: 41.78 / 7.31 / 2.09 / 48.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.01 / 185.3 | Month: 271.0 / 194.5 | Week: 235.1 / 223.81 | Day: 237.4 / 221.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 232.25 | 237.40 | 221.40 | 223.57 | 229.40 | -3.41 | 2,092.67 | 871,734 | 51.91 | 619,568 | 66.19 | 14.21 | 136 |
| 2 | 26-Aug | 230.15 | 239.40 | 227.00 | 231.47 | 230.42 | -0.43 | 2,166.61 | 8,857,672 | 527.46 | 7,242,945 | 773.74 | 166.89 | 1,585 |
| 3 | 25-Aug | 221.90 | 234.30 | 219.33 | 232.47 | 227.79 | 4.97 | 2,175.97 | 340,751 | 20.29 | 181,684 | 19.41 | 4.14 | 40 |
| 4 | 22-Aug | 229.89 | 232.00 | 220.00 | 221.47 | 225.66 | -3.53 | 2,073.01 | 180,665 | 10.76 | 83,682 | 8.94 | 1.89 | 18 |
| 5 | 21-Aug | 227.50 | 231.00 | 227.50 | 229.57 | 229.71 | 0.99 | 2,148.83 | 192,829 | 11.48 | 135,980 | 14.53 | 3.12 | 30 |
| 6 | 20-Aug | 226.90 | 236.58 | 223.10 | 227.33 | 229.66 | -0.03 | 2,127.86 | 219,749 | 13.09 | 125,732 | 13.43 | 2.89 | 28 |
| 7 | 19-Aug | 220.00 | 230.19 | 220.00 | 227.39 | 226.00 | 3.23 | 2,128.42 | 116,717 | 6.95 | 53,527 | 5.72 | 1.00 | 12 |
| 8 | 18-Aug | 225.49 | 229.44 | 220.00 | 220.28 | 222.87 | -1.85 | 2,061.87 | 155,481 | 9.26 | 75,858 | 8.10 | 1.69 | 17 |
| 9 | 14-Aug | 231.09 | 235.00 | 223.81 | 224.43 | 227.41 | -2.71 | 2,100.72 | 106,293 | 6.33 | 50,851 | 5.43 | 1.16 | 11 |
| 10 | 13-Aug | 231.90 | 235.10 | 229.08 | 230.68 | 231.89 | -0.57 | 2,159.22 | 116,141 | 6.92 | 57,400 | 6.13 | 1.33 | 13 |
| 11 | 12-Aug | 227.00 | 233.68 | 226.69 | 232.00 | 230.23 | 2.21 | 2,171.00 | 103,926 | 6.19 | 55,563 | 5.94 | 1.28 | 12 |
| 12 | 11-Aug | 228.00 | 231.23 | 226.00 | 226.98 | 228.20 | -1.38 | 2,124.58 | 116,135 | 6.92 | 51,298 | 5.48 | 1.17 | 12 |
| 13 | 08-Aug | 236.85 | 239.79 | 226.25 | 230.16 | 234.16 | -1.97 | 2,154.35 | 249,910 | 14.88 | 105,228 | 11.24 | 2.46 | 25 |
| 14 | 07-Aug | 229.20 | 236.78 | 225.26 | 234.79 | 231.63 | 2.24 | 2,197.69 | 348,098 | 20.73 | 101,529 | 10.85 | 2.35 | 24 |
| 15 | 06-Aug | 243.14 | 244.92 | 223.00 | 229.65 | 230.84 | -5.55 | 2,149.58 | 546,604 | 32.55 | 257,526 | 27.51 | 5.94 | 60 |
| 16 | 05-Aug | 242.00 | 246.77 | 231.00 | 243.14 | 239.29 | 1.19 | 2,275.85 | 1,019,448 | 60.71 | 326,933 | 34.93 | 7.82 | 77 |
| 17 | 04-Aug | 231.40 | 249.50 | 228.31 | 240.28 | 241.51 | 3.56 | 2,249.08 | 886,530 | 52.79 | 361,895 | 38.66 | 8.74 | 85 |
| 18 | 01-Aug | 240.00 | 244.00 | 229.25 | 232.01 | 239.55 | -2.24 | 2,171.67 | 569,430 | 33.91 | 303,409 | 32.41 | 7.27 | 89 |
| 19 | 31-Jul | 226.00 | 241.00 | 222.91 | 237.32 | 233.33 | 4.33 | 2,221.37 | 1,077,333 | 64.15 | 597,320 | 63.81 | 13.94 | 176 |
| 20 | 30-Jul | 225.20 | 229.90 | 222.00 | 227.46 | 225.95 | 0.78 | 2,129.08 | 405,902 | 24.17 | 211,078 | 22.55 | 4.77 | 62 |
| 21 | 29-Jul | 223.60 | 229.79 | 208.78 | 225.70 | 219.77 | 0.96 | 2,112.60 | 1,189,974 | 70.86 | 623,361 | 66.59 | 13.70 | 184 |
| 22 | 28-Jul | 224.56 | 234.50 | 221.88 | 223.55 | 228.76 | -0.45 | 2,092.48 | 946,967 | 56.39 | 470,597 | 50.27 | 10.77 | 139 |
| 23 | 25-Jul | 222.99 | 227.70 | 215.16 | 224.56 | 222.29 | 1.34 | 2,101.93 | 1,123,165 | 66.88 | 556,848 | 59.49 | 12.38 | 164 |
| 24 | 24-Jul | 242.25 | 242.25 | 217.75 | 221.59 | 228.85 | -9.61 | 2,074.13 | 1,973,140 | 117.50 | 1,070,596 | 114.37 | 24.50 | 316 |
| 25 | 23-Jul | 248.00 | 249.74 | 240.10 | 245.14 | 245.03 | 0.30 | 2,294.57 | 545,553 | 32.49 | 354,266 | 37.84 | 8.68 | 104 |
| 26 | 22-Jul | 244.95 | 249.44 | 241.22 | 244.40 | 244.66 | -0.21 | 2,287.64 | 298,583 | 17.78 | 178,703 | 19.09 | 4.37 | 53 |
| 27 | 21-Jul | 252.00 | 258.50 | 244.10 | 244.92 | 249.82 | -2.95 | 2,292.51 | 292,018 | 17.39 | 167,487 | 17.89 | 4.18 | 49 |
| 28 | 18-Jul | 266.00 | 271.00 | 244.12 | 252.36 | 252.78 | -5.10 | 2,362.15 | 1,099,750 | 65.49 | 611,760 | 65.35 | 15.46 | 180 |
| 29 | 17-Jul | 260.01 | 269.89 | 257.80 | 265.91 | 262.63 | 3.15 | 2,488.98 | 715,630 | 42.61 | 566,525 | 60.52 | 14.88 | 167 |
| 30 | 16-Jul | 263.80 | 269.51 | 253.25 | 257.79 | 262.94 | -1.20 | 2,412.97 | 918,487 | 54.69 | 652,897 | 69.75 | 17.17 | 193 |
| 31 | 15-Jul | 253.00 | 262.00 | 253.00 | 260.92 | 259.07 | 1.83 | 2,442.27 | 501,989 | 29.89 | 432,678 | 46.22 | 11.21 | 128 |
| 32 | 14-Jul | 244.71 | 257.00 | 240.01 | 256.24 | 252.95 | 3.51 | 2,398.46 | 372,398 | 22.18 | 255,543 | 27.30 | 6.46 | 75 |
| 33 | 11-Jul | 251.08 | 254.98 | 242.30 | 247.54 | 249.77 | -1.59 | 2,317.03 | 332,514 | 19.80 | 224,361 | 23.97 | 5.60 | 66 |
| 34 | 10-Jul | 244.00 | 252.50 | 239.50 | 251.54 | 247.64 | 2.86 | 2,354.47 | 475,127 | 28.29 | 234,364 | 25.04 | 5.80 | 69 |
| 35 | 09-Jul | 240.00 | 246.76 | 236.64 | 244.54 | 241.69 | 1.81 | 2,288.95 | 432,763 | 25.77 | 263,086 | 28.10 | 6.36 | 78 |
| 36 | 08-Jul | 231.99 | 242.20 | 228.89 | 240.19 | 237.56 | 2.59 | 2,248.23 | 641,132 | 38.18 | 204,708 | 21.87 | 4.86 | 60 |
| 37 | 07-Jul | 225.00 | 238.40 | 221.41 | 234.12 | 233.18 | 3.14 | 2,191.42 | 675,708 | 40.24 | 204,324 | 21.83 | 4.76 | 60 |
| 38 | 04-Jul | 198.40 | 232.20 | 197.26 | 226.99 | 219.46 | 16.60 | 2,124.68 | 2,583,191 | 153.83 | 481,014 | 51.38 | 10.56 | 142 |
| 39 | 03-Jul | 198.25 | 198.30 | 194.50 | 194.68 | 196.19 | -0.83 | 1,822.25 | 37,868 | 2.25 | 22,137 | 2.36 | 0.43 | 7 |
| 40 | 02-Jul | 201.65 | 201.65 | 194.62 | 196.30 | 197.38 | -2.44 | 1,837.41 | 70,824 | 4.22 | 41,475 | 4.43 | 0.82 | 12 |
| 41 | 01-Jul | 199.40 | 201.45 | 198.30 | 201.20 | 200.22 | 1.36 | 1,883.28 | 32,188 | 1.92 | 17,049 | 1.82 | 0.34 | 5 |
| 42 | 30-Jun | 196.88 | 200.38 | 196.88 | 198.50 | 198.76 | 0.82 | 1,858.01 | 35,091 | 2.09 | 16,539 | 1.77 | 0.33 | 5 |
| 43 | 27-Jun | 200.76 | 200.76 | 196.62 | 196.88 | 197.54 | -0.03 | 1,842.84 | 16,792 | 1.00 | 9,360 | 1.00 | 0.18 | 3 |
| 44 | 26-Jun | 199.95 | 203.80 | 196.20 | 196.93 | 199.55 | -0.81 | 1,843.31 | 220,343 | 13.12 | 184,541 | 19.71 | 3.68 | 55 |
| 45 | 25-Jun | 197.25 | 200.10 | 197.15 | 198.53 | 198.69 | 0.64 | 1,858.29 | 31,932 | 1.90 | 15,779 | 1.69 | 0.31 | 5 |
| 46 | 24-Jun | 198.00 | 200.06 | 196.40 | 197.27 | 198.07 | 0.84 | 1,846.49 | 35,339 | 2.10 | 21,117 | 2.26 | 0.42 | 6 |
| 47 | 23-Jun | 200.86 | 200.86 | 194.68 | 195.62 | 196.58 | -1.63 | 1,831.05 | 34,291 | 2.04 | 17,269 | 1.84 | 0.34 | 5 |
| 48 | 20-Jun | 197.20 | 201.05 | 196.51 | 198.87 | 198.56 | -0.16 | 1,861.47 | 32,659 | 1.94 | 13,418 | 1.43 | 0.27 | 4 |
| 49 | 19-Jun | 206.25 | 209.85 | 196.00 | 199.18 | 200.80 | -5.15 | 1,864.37 | 165,173 | 9.84 | 65,313 | 6.98 | 1.31 | 20 |
| 50 | 18-Jun | 193.75 | 212.00 | 189.92 | 209.99 | 206.59 | 9.48 | 1,965.55 | 528,405 | 31.47 | 189,166 | 20.21 | 3.91 | 57 |
| 51 | 17-Jun | 197.30 | 197.47 | 191.06 | 191.81 | 193.12 | -1.81 | 1,795.39 | 28,703 | 1.71 | 15,732 | 1.68 | 0.30 | 5 |
| 52 | 16-Jun | 199.40 | 199.40 | 191.49 | 195.34 | 194.61 | -1.11 | 1,828.43 | 61,929 | 3.69 | 24,017 | 2.57 | 0.47 | 7 |
| 53 | 13-Jun | 196.50 | 199.70 | 196.32 | 197.53 | 197.70 | -1.98 | 1,848.93 | 40,250 | 2.40 | 15,698 | 1.68 | 0.31 | 5 |
| 54 | 12-Jun | 204.85 | 204.85 | 199.54 | 201.51 | 202.01 | -0.99 | 1,886.18 | 86,664 | 5.16 | 47,184 | 5.04 | 0.95 | 14 |
| 55 | 11-Jun | 205.00 | 212.00 | 200.17 | 203.52 | 204.38 | 2.69 | 1,904.99 | 579,204 | 34.49 | 417,822 | 44.63 | 8.54 | 125 |
| 56 | 10-Jun | 201.45 | 204.05 | 197.00 | 198.19 | 199.52 | -0.13 | 1,855.10 | 64,951 | 3.87 | 38,257 | 4.09 | 0.76 | 11 |
| 57 | 09-Jun | 199.00 | 200.30 | 196.00 | 198.45 | 199.05 | 0.22 | 1,857.54 | 24,053 | 1.43 | 12,896 | 1.38 | 0.26 | 4 |
| 58 | 06-Jun | 198.00 | 201.36 | 197.00 | 198.02 | 198.93 | -0.40 | 1,853.51 | 75,090 | 4.47 | 47,223 | 5.04 | 0.94 | 14 |
| 59 | 05-Jun | 202.80 | 202.80 | 198.10 | 198.81 | 199.91 | -1.14 | 1,860.91 | 57,266 | 3.41 | 31,306 | 3.34 | 0.63 | 9 |
| 60 | 04-Jun | 199.00 | 207.00 | 198.10 | 201.10 | 201.71 | 1.20 | 1,882.34 | 114,253 | 6.80 | 65,114 | 6.96 | 1.31 | 20 |
| 61 | 03-Jun | 205.25 | 206.57 | 197.30 | 198.71 | 201.37 | -2.21 | 1,859.97 | 93,141 | 5.55 | 57,755 | 6.17 | 1.16 | 17 |
| 62 | 02-Jun | 206.00 | 207.94 | 201.92 | 203.21 | 204.12 | -1.33 | 1,902.09 | 41,817 | 2.49 | 20,451 | 2.18 | 0.42 | 6 |
| 63 | 30-May | 210.98 | 210.98 | 204.43 | 205.95 | 206.71 | -2.06 | 1,927.74 | 102,611 | 6.11 | 39,550 | 4.22 | 0.82 | 12 |
| 64 | 29-May | 220.00 | 228.00 | 208.75 | 210.28 | 216.42 | 1.00 | 1,968.27 | 353,102 | 21.03 | 83,770 | 8.95 | 1.81 | 25 |
| 65 | 28-May | 210.90 | 211.20 | 206.72 | 208.20 | 208.85 | -0.30 | 1,948.80 | 28,048 | 1.67 | 14,827 | 1.58 | 0.31 | 4 |
| 66 | 27-May | 212.10 | 214.90 | 208.00 | 208.83 | 210.62 | -2.47 | 1,954.70 | 45,521 | 2.71 | 29,358 | 3.14 | 0.62 | 9 |
| 67 | 26-May | 212.90 | 215.89 | 209.76 | 214.11 | 214.29 | 1.28 | 2,004.12 | 127,717 | 7.61 | 101,139 | 10.80 | 2.17 | 30 |