| 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: 53.43 / 0.87 / 0.14 / 45.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 269.01 / 185.3 | Month: 245.0 / 185.3 | Week: 218.29 / 207.1 | Day: 209.9 / 206.87 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 207.00 | 209.90 | 206.87 | 208.80 | 208.26 | 0.43 | 1,528.37 | 14,963 | 1.00 | 8,185 | 1.00 | 0.17 | 0.02 |
| 2 | 21-May | 207.60 | 211.49 | 205.37 | 207.90 | 208.04 | 0.39 | 1,521.78 | 27,904 | 1.86 | 14,406 | 1.76 | 0.30 | 0.04 |
| 3 | 20-May | 214.50 | 214.50 | 205.28 | 207.09 | 209.22 | -2.68 | 1,515.85 | 52,681 | 3.52 | 30,897 | 3.77 | 0.65 | 0.09 |
| 4 | 19-May | 210.91 | 220.21 | 210.91 | 212.80 | 215.52 | 1.70 | 1,557.65 | 67,794 | 4.53 | 31,194 | 3.81 | 0.67 | 0.09 |
| 5 | 16-May | 212.50 | 213.40 | 207.40 | 209.25 | 210.90 | -0.05 | 1,531.66 | 65,336 | 4.37 | 30,089 | 3.68 | 0.63 | 0.09 |
| 6 | 15-May | 211.58 | 211.68 | 208.32 | 209.36 | 209.69 | 0.05 | 1,532.47 | 62,670 | 4.19 | 35,691 | 4.36 | 0.75 | 0.11 |
| 7 | 14-May | 213.01 | 216.29 | 207.10 | 209.26 | 211.89 | -1.03 | 1,531.73 | 109,704 | 7.33 | 67,736 | 8.27 | 1.44 | 0.21 |
| 8 | 13-May | 217.00 | 217.00 | 210.40 | 211.43 | 212.68 | -2.33 | 1,547.62 | 63,792 | 4.26 | 37,892 | 4.63 | 0.81 | 0.12 |
| 9 | 12-May | 210.50 | 218.29 | 210.50 | 216.47 | 215.86 | 4.59 | 1,584.51 | 47,679 | 3.19 | 26,013 | 3.18 | 0.56 | 0.08 |
| 10 | 09-May | 205.00 | 208.45 | 204.90 | 206.97 | 206.97 | -2.52 | 1,514.97 | 28,890 | 1.93 | 10,043 | 1.23 | 0.21 | 0.03 |
| 11 | 08-May | 214.25 | 222.54 | 207.06 | 212.31 | 215.62 | -1.48 | 1,554.06 | 82,032 | 5.48 | 41,790 | 5.11 | 0.90 | 0.13 |
| 12 | 07-May | 215.59 | 218.84 | 212.24 | 215.50 | 215.76 | -2.79 | 1,577.41 | 86,010 | 5.75 | 35,834 | 4.38 | 0.77 | 0.11 |
| 13 | 06-May | 220.91 | 227.00 | 212.25 | 221.69 | 220.03 | 0.34 | 1,622.72 | 126,732 | 8.47 | 64,975 | 7.94 | 1.43 | 0.20 |
| 14 | 05-May | 208.11 | 224.37 | 205.61 | 220.93 | 217.38 | 6.96 | 1,617.15 | 197,402 | 13.19 | 96,905 | 11.84 | 2.11 | 0.29 |
| 15 | 02-May | 207.10 | 212.29 | 205.56 | 206.56 | 208.37 | -1.46 | 1,511.97 | 41,197 | 2.75 | 22,518 | 2.75 | 0.47 | 0.07 |
| 16 | 30-Apr | 209.42 | 213.43 | 201.63 | 209.62 | 207.80 | 0.34 | 1,534.37 | 69,373 | 4.64 | 33,427 | 4.08 | 0.69 | 0.10 |
| 17 | 29-Apr | 208.80 | 211.61 | 206.28 | 208.92 | 208.83 | 0.83 | 1,529.24 | 31,138 | 2.08 | 14,578 | 1.78 | 0.30 | 0.04 |
| 18 | 28-Apr | 208.60 | 213.99 | 204.03 | 207.19 | 207.94 | -0.15 | 1,516.58 | 42,697 | 2.85 | 17,388 | 2.12 | 0.36 | 0.05 |
| 19 | 25-Apr | 217.84 | 220.59 | 202.00 | 207.51 | 208.03 | -4.74 | 1,518.92 | 119,898 | 8.01 | 63,478 | 7.75 | 1.32 | 0.19 |
| 20 | 24-Apr | 228.00 | 228.00 | 217.05 | 217.84 | 221.09 | -3.70 | 1,594.54 | 81,281 | 5.43 | 48,558 | 5.93 | 1.07 | 0.15 |
| 21 | 23-Apr | 222.23 | 229.01 | 221.85 | 226.22 | 224.49 | 0.86 | 1,655.88 | 80,429 | 5.37 | 45,365 | 5.54 | 1.02 | 0.14 |
| 22 | 22-Apr | 231.19 | 234.99 | 222.50 | 224.28 | 226.85 | -3.60 | 1,641.68 | 119,795 | 8.01 | 64,416 | 7.87 | 1.46 | 0.20 |
| 23 | 21-Apr | 209.87 | 242.84 | 206.01 | 232.66 | 226.22 | 11.27 | 1,703.02 | 792,019 | 52.93 | 256,448 | 31.33 | 5.80 | 0.78 |
| 24 | 17-Apr | 212.40 | 213.70 | 208.22 | 209.10 | 209.21 | -2.17 | 1,530.56 | 399,379 | 26.69 | 377,753 | 46.15 | 7.90 | 1.15 |
| 25 | 16-Apr | 214.00 | 218.99 | 213.00 | 213.73 | 216.18 | 0.18 | 1,564.45 | 41,687 | 2.79 | 24,744 | 3.02 | 0.53 | 0.08 |
| 26 | 15-Apr | 215.40 | 217.31 | 211.26 | 213.34 | 214.90 | 0.24 | 1,561.60 | 98,336 | 6.57 | 68,521 | 8.37 | 1.47 | 0.21 |
| 27 | 11-Apr | 214.40 | 217.79 | 210.31 | 212.82 | 213.90 | 1.61 | 1,557.79 | 39,887 | 2.67 | 12,593 | 1.54 | 0.27 | 0.04 |
| 28 | 09-Apr | 214.30 | 216.27 | 207.40 | 209.45 | 210.63 | -3.66 | 1,533.12 | 45,094 | 3.01 | 20,822 | 2.54 | 0.44 | 0.06 |
| 29 | 08-Apr | 202.80 | 220.49 | 202.80 | 217.40 | 215.27 | 7.96 | 1,591.32 | 191,089 | 12.77 | 95,042 | 11.61 | 2.05 | 0.29 |
| 30 | 07-Apr | 210.00 | 210.00 | 195.51 | 201.38 | 200.57 | -6.53 | 1,474.05 | 94,174 | 6.29 | 30,735 | 3.75 | 0.62 | 0.09 |
| 31 | 04-Apr | 208.90 | 226.75 | 204.53 | 215.46 | 218.24 | 2.80 | 1,577.12 | 527,249 | 35.23 | 125,518 | 15.33 | 2.74 | 0.38 |
| 32 | 03-Apr | 213.95 | 219.40 | 207.07 | 209.60 | 212.37 | -2.03 | 1,534.22 | 127,572 | 8.53 | 62,914 | 7.69 | 1.34 | 0.19 |
| 33 | 02-Apr | 216.70 | 217.03 | 212.10 | 213.94 | 214.28 | -2.25 | 1,565.99 | 50,729 | 3.39 | 20,302 | 2.48 | 0.44 | 0.06 |
| 34 | 01-Apr | 208.90 | 220.00 | 208.00 | 218.87 | 214.67 | 3.50 | 1,602.08 | 269,836 | 18.03 | 100,662 | 12.30 | 2.16 | 0.31 |
| 35 | 28-Mar | 191.50 | 215.40 | 191.50 | 211.47 | 207.79 | 10.56 | 1,547.91 | 757,242 | 50.60 | 283,224 | 34.60 | 5.89 | 0.88 |
| 36 | 27-Mar | 193.00 | 198.90 | 189.21 | 191.28 | 192.38 | -1.24 | 1,400.12 | 734,900 | 49.11 | 614,995 | 75.13 | 11.83 | 1.92 |
| 37 | 26-Mar | 197.60 | 204.90 | 192.38 | 193.68 | 198.71 | -2.19 | 1,417.69 | 603,152 | 40.31 | 310,949 | 37.99 | 6.18 | 0.97 |
| 38 | 25-Mar | 207.95 | 212.78 | 195.55 | 198.02 | 203.78 | -3.34 | 1,449.46 | 453,343 | 30.30 | 340,387 | 41.58 | 6.94 | 1.06 |
| 39 | 24-Mar | 212.00 | 212.00 | 201.12 | 204.87 | 206.88 | -0.91 | 1,499.60 | 309,859 | 20.71 | 257,822 | 31.50 | 5.33 | 0.80 |
| 40 | 21-Mar | 210.60 | 213.85 | 205.60 | 206.76 | 209.42 | -0.93 | 1,513.43 | 309,348 | 20.67 | 256,698 | 31.36 | 5.38 | 0.80 |
| 41 | 20-Mar | 215.99 | 219.00 | 205.40 | 208.70 | 211.51 | -2.38 | 1,527.63 | 145,950 | 9.75 | 66,787 | 8.16 | 1.41 | 0.21 |
| 42 | 19-Mar | 205.85 | 220.75 | 204.13 | 213.79 | 214.95 | 3.64 | 1,564.89 | 301,958 | 20.18 | 151,430 | 18.50 | 3.25 | 0.47 |
| 43 | 18-Mar | 192.75 | 214.68 | 185.30 | 206.29 | 196.14 | 7.90 | 1,509.99 | 496,493 | 33.18 | 295,637 | 36.11 | 5.80 | 0.92 |
| 44 | 17-Mar | 204.99 | 204.99 | 190.00 | 191.19 | 193.70 | -4.69 | 1,399.47 | 199,199 | 13.31 | 114,686 | 14.01 | 2.22 | 0.36 |
| 45 | 13-Mar | 207.50 | 209.00 | 196.25 | 200.60 | 203.33 | -3.37 | 1,468.34 | 195,265 | 13.05 | 145,251 | 17.74 | 2.95 | 0.45 |
| 46 | 12-Mar | 214.17 | 218.77 | 206.45 | 207.59 | 209.26 | -3.55 | 1,519.51 | 127,973 | 8.55 | 95,674 | 11.69 | 2.00 | 0.30 |
| 47 | 11-Mar | 223.13 | 227.17 | 213.01 | 215.24 | 217.81 | -5.95 | 1,575.51 | 203,570 | 13.60 | 119,016 | 14.54 | 2.59 | 0.37 |
| 48 | 10-Mar | 241.80 | 241.80 | 225.01 | 228.85 | 230.99 | -5.24 | 1,675.13 | 211,829 | 14.16 | 175,217 | 21.40 | 4.05 | 0.55 |
| 49 | 07-Mar | 240.20 | 245.00 | 237.98 | 241.51 | 242.01 | 0.55 | 1,767.80 | 259,166 | 17.32 | 187,396 | 22.89 | 4.54 | 0.58 |
| 50 | 06-Mar | 237.75 | 243.59 | 233.99 | 240.20 | 239.11 | 1.62 | 1,758.21 | 190,093 | 12.70 | 141,193 | 17.25 | 3.38 | 0.44 |
| 51 | 05-Mar | 236.35 | 239.80 | 231.55 | 236.37 | 236.07 | 0.69 | 1,730.17 | 144,573 | 9.66 | 119,104 | 14.55 | 2.81 | 0.37 |
| 52 | 04-Mar | 216.10 | 239.00 | 209.24 | 234.76 | 230.79 | 8.51 | 1,718.39 | 178,070 | 11.90 | 83,740 | 10.23 | 1.93 | 0.26 |
| 53 | 03-Mar | 229.66 | 229.79 | 212.10 | 216.35 | 216.72 | -3.06 | 1,583.63 | 84,743 | 5.66 | 42,571 | 5.20 | 0.92 | 0.13 |
| 54 | 28-Feb | 225.00 | 226.66 | 214.70 | 223.19 | 222.20 | -2.21 | 1,633.70 | 255,752 | 17.09 | 200,659 | 24.51 | 4.46 | 0.64 |
| 55 | 27-Feb | 224.00 | 232.02 | 216.11 | 228.23 | 226.03 | 1.08 | 1,670.59 | 350,023 | 23.39 | 248,388 | 30.34 | 5.61 | 0.80 |
| 56 | 25-Feb | 228.70 | 240.69 | 223.20 | 225.79 | 231.14 | -1.41 | 1,652.73 | 89,257 | 5.96 | 43,491 | 5.31 | 1.01 | 0.14 |
| 57 | 24-Feb | 240.92 | 243.13 | 226.00 | 229.02 | 233.26 | -4.97 | 1,676.37 | 74,544 | 4.98 | 25,852 | 3.16 | 0.60 | 0.08 |
| 58 | 21-Feb | 242.60 | 245.99 | 233.97 | 241.01 | 238.53 | -2.42 | 1,764.14 | 145,369 | 9.71 | 77,549 | 9.47 | 1.85 | 0.25 |
| 59 | 20-Feb | 252.40 | 259.00 | 242.60 | 246.98 | 250.46 | 0.83 | 1,807.83 | 298,034 | 19.92 | 96,078 | 11.74 | 2.41 | 0.31 |
| 60 | 19-Feb | 206.00 | 245.88 | 206.00 | 244.95 | 234.31 | 19.55 | 1,792.98 | 690,104 | 46.12 | 250,759 | 30.63 | 5.88 | 0.80 |
| 61 | 18-Feb | 203.01 | 215.00 | 193.85 | 204.90 | 199.92 | 3.06 | 1,499.82 | 190,964 | 12.76 | 136,709 | 16.70 | 2.73 | 0.44 |
| 62 | 17-Feb | 207.00 | 215.10 | 186.54 | 198.82 | 198.25 | -3.83 | 1,455.32 | 289,773 | 19.36 | 161,611 | 19.74 | 3.20 | 0.52 |
| 63 | 14-Feb | 216.00 | 217.89 | 195.26 | 206.73 | 206.10 | -7.56 | 1,513.21 | 424,435 | 28.36 | 288,929 | 35.30 | 5.95 | 0.93 |
| 64 | 13-Feb | 221.02 | 234.01 | 214.50 | 223.63 | 224.26 | -1.18 | 1,636.92 | 93,281 | 6.23 | 47,358 | 5.79 | 1.06 | 0.15 |
| 65 | 12-Feb | 225.90 | 228.00 | 215.42 | 226.30 | 222.85 | 0.21 | 1,656.46 | 61,334 | 4.10 | 28,209 | 3.45 | 0.63 | 0.09 |
| 66 | 11-Feb | 239.55 | 239.55 | 220.80 | 225.82 | 232.15 | -6.92 | 1,652.95 | 71,560 | 4.78 | 37,019 | 4.52 | 0.86 | 0.12 |
| 67 | 10-Feb | 254.25 | 254.53 | 237.41 | 242.62 | 244.11 | -3.92 | 1,775.92 | 70,080 | 4.68 | 33,107 | 4.04 | 0.81 | 0.11 |