| 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: 221.41; Drift%: 10.56 |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 185.3 | Barrier: 201.45; Drift%: 18.62 |
| Basic Industry: E-Learning | Total Equity: 74,396,248 | Low52 Date: 18-Mar-2025 | SHP: 53.43 / 0.87 / 0.14 / 45.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.01 / 185.3 | Month: 228.0 / 204.43 | Week: 232.2 / 194.5 | Day: 254.98 / 242.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 251.08 | 254.98 | 242.30 | 247.54 | 249.77 | -1.59 | 1,841.60 | 332,514 | 22.22 | 224,361 | 27.41 | 5.60 | 66 |
| 2 | 10-Jul | 244.00 | 252.50 | 239.50 | 251.54 | 247.64 | 2.86 | 1,871.36 | 475,127 | 31.75 | 234,364 | 28.63 | 5.80 | 69 |
| 3 | 09-Jul | 240.00 | 246.76 | 236.64 | 244.54 | 241.69 | 1.81 | 1,819.29 | 432,763 | 28.92 | 263,086 | 32.14 | 6.36 | 78 |
| 4 | 08-Jul | 231.99 | 242.20 | 228.89 | 240.19 | 237.56 | 2.59 | 1,786.92 | 641,132 | 42.84 | 204,708 | 25.01 | 4.86 | 60 |
| 5 | 07-Jul | 225.00 | 238.40 | 221.41 | 234.12 | 233.18 | 3.14 | 1,741.76 | 675,708 | 45.16 | 204,324 | 24.96 | 4.76 | 60 |
| 6 | 04-Jul | 198.40 | 232.20 | 197.26 | 226.99 | 219.46 | 16.60 | 1,688.72 | 2,583,191 | 172.63 | 481,014 | 58.76 | 10.56 | 142 |
| 7 | 03-Jul | 198.25 | 198.30 | 194.50 | 194.68 | 196.19 | -0.83 | 1,448.35 | 37,868 | 2.53 | 22,137 | 2.70 | 0.43 | 7 |
| 8 | 02-Jul | 201.65 | 201.65 | 194.62 | 196.30 | 197.38 | -2.44 | 1,460.40 | 70,824 | 4.73 | 41,475 | 5.07 | 0.82 | 12 |
| 9 | 01-Jul | 199.40 | 201.45 | 198.30 | 201.20 | 200.22 | 1.36 | 1,496.85 | 32,188 | 2.15 | 17,049 | 2.08 | 0.34 | 5 |
| 10 | 30-Jun | 196.88 | 200.38 | 196.88 | 198.50 | 198.76 | 0.82 | 1,476.77 | 35,091 | 2.35 | 16,539 | 2.02 | 0.33 | 5 |
| 11 | 27-Jun | 200.76 | 200.76 | 196.62 | 196.88 | 197.54 | -0.03 | 1,464.71 | 16,792 | 1.12 | 9,360 | 1.14 | 0.18 | 3 |
| 12 | 26-Jun | 199.95 | 203.80 | 196.20 | 196.93 | 199.55 | -0.81 | 1,465.09 | 220,343 | 14.72 | 184,541 | 22.54 | 3.68 | 55 |
| 13 | 25-Jun | 197.25 | 200.10 | 197.15 | 198.53 | 198.69 | 0.64 | 1,476.99 | 31,932 | 2.13 | 15,779 | 1.93 | 0.31 | 5 |
| 14 | 24-Jun | 198.00 | 200.06 | 196.40 | 197.27 | 198.07 | 0.84 | 1,467.61 | 35,339 | 2.36 | 21,117 | 2.58 | 0.42 | 6 |
| 15 | 23-Jun | 200.86 | 200.86 | 194.68 | 195.62 | 196.58 | -1.63 | 1,455.34 | 34,291 | 2.29 | 17,269 | 2.11 | 0.34 | 5 |
| 16 | 20-Jun | 197.20 | 201.05 | 196.51 | 198.87 | 198.56 | -0.16 | 1,479.52 | 32,659 | 2.18 | 13,418 | 1.64 | 0.27 | 4 |
| 17 | 19-Jun | 206.25 | 209.85 | 196.00 | 199.18 | 200.80 | -5.15 | 1,481.82 | 165,173 | 11.04 | 65,313 | 7.98 | 1.31 | 20 |
| 18 | 18-Jun | 193.75 | 212.00 | 189.92 | 209.99 | 206.59 | 9.48 | 1,562.25 | 528,405 | 35.31 | 189,166 | 23.11 | 3.91 | 57 |
| 19 | 17-Jun | 197.30 | 197.47 | 191.06 | 191.81 | 193.12 | -1.81 | 1,426.99 | 28,703 | 1.92 | 15,732 | 1.92 | 0.30 | 5 |
| 20 | 16-Jun | 199.40 | 199.40 | 191.49 | 195.34 | 194.61 | -1.11 | 1,453.26 | 61,929 | 4.14 | 24,017 | 2.93 | 0.47 | 7 |
| 21 | 13-Jun | 196.50 | 199.70 | 196.32 | 197.53 | 197.70 | -1.98 | 1,469.55 | 40,250 | 2.69 | 15,698 | 1.92 | 0.31 | 5 |
| 22 | 12-Jun | 204.85 | 204.85 | 199.54 | 201.51 | 202.01 | -0.99 | 1,499.16 | 86,664 | 5.79 | 47,184 | 5.76 | 0.95 | 14 |
| 23 | 11-Jun | 205.00 | 212.00 | 200.17 | 203.52 | 204.38 | 2.69 | 1,514.11 | 579,204 | 38.71 | 417,822 | 51.04 | 8.54 | 125 |
| 24 | 10-Jun | 201.45 | 204.05 | 197.00 | 198.19 | 199.52 | -0.13 | 1,474.46 | 64,951 | 4.34 | 38,257 | 4.67 | 0.76 | 11 |
| 25 | 09-Jun | 199.00 | 200.30 | 196.00 | 198.45 | 199.05 | 0.22 | 1,476.39 | 24,053 | 1.61 | 12,896 | 1.58 | 0.26 | 4 |
| 26 | 06-Jun | 198.00 | 201.36 | 197.00 | 198.02 | 198.93 | -0.40 | 1,473.19 | 75,090 | 5.02 | 47,223 | 5.77 | 0.94 | 14 |
| 27 | 05-Jun | 202.80 | 202.80 | 198.10 | 198.81 | 199.91 | -1.14 | 1,479.07 | 57,266 | 3.83 | 31,306 | 3.82 | 0.63 | 9 |
| 28 | 04-Jun | 199.00 | 207.00 | 198.10 | 201.10 | 201.71 | 1.20 | 1,496.11 | 114,253 | 7.64 | 65,114 | 7.95 | 1.31 | 20 |
| 29 | 03-Jun | 205.25 | 206.57 | 197.30 | 198.71 | 201.37 | -2.21 | 1,478.33 | 93,141 | 6.22 | 57,755 | 7.06 | 1.16 | 17 |
| 30 | 02-Jun | 206.00 | 207.94 | 201.92 | 203.21 | 204.12 | -1.33 | 1,511.81 | 41,817 | 2.79 | 20,451 | 2.50 | 0.42 | 6 |
| 31 | 30-May | 210.98 | 210.98 | 204.43 | 205.95 | 206.71 | -2.06 | 1,532.19 | 102,611 | 6.86 | 39,550 | 4.83 | 0.82 | 12 |
| 32 | 29-May | 220.00 | 228.00 | 208.75 | 210.28 | 216.42 | 1.00 | 1,564.40 | 353,102 | 23.60 | 83,770 | 10.23 | 1.81 | 25 |
| 33 | 28-May | 210.90 | 211.20 | 206.72 | 208.20 | 208.85 | -0.30 | 1,548.93 | 28,048 | 1.87 | 14,827 | 1.81 | 0.31 | 4 |
| 34 | 27-May | 212.10 | 214.90 | 208.00 | 208.83 | 210.62 | -2.47 | 1,553.62 | 45,521 | 3.04 | 29,358 | 3.59 | 0.62 | 9 |
| 35 | 26-May | 212.90 | 215.89 | 209.76 | 214.11 | 214.29 | 1.28 | 1,592.90 | 127,717 | 8.53 | 101,139 | 12.36 | 2.17 | 30 |
| 36 | 23-May | 210.70 | 215.70 | 205.84 | 211.41 | 211.77 | 1.25 | 1,572.81 | 55,379 | 3.70 | 24,253 | 2.96 | 0.51 | 7 |
| 37 | 22-May | 207.00 | 209.90 | 206.87 | 208.80 | 208.26 | 0.43 | 1,553.39 | 14,963 | 1.00 | 8,185 | 1.00 | 0.17 | 2 |
| 38 | 21-May | 207.60 | 211.49 | 205.37 | 207.90 | 208.04 | 0.39 | 1,546.70 | 27,904 | 1.86 | 14,406 | 1.76 | 0.30 | 4 |
| 39 | 20-May | 214.50 | 214.50 | 205.28 | 207.09 | 209.22 | -2.68 | 1,540.67 | 52,681 | 3.52 | 30,897 | 3.77 | 0.65 | 9 |
| 40 | 19-May | 210.91 | 220.21 | 210.91 | 212.80 | 215.52 | 1.70 | 1,583.15 | 67,794 | 4.53 | 31,194 | 3.81 | 0.67 | 9 |
| 41 | 16-May | 212.50 | 213.40 | 207.40 | 209.25 | 210.90 | -0.05 | 1,556.74 | 65,336 | 4.37 | 30,089 | 3.68 | 0.63 | 9 |
| 42 | 15-May | 211.58 | 211.68 | 208.32 | 209.36 | 209.69 | 0.05 | 1,557.56 | 62,670 | 4.19 | 35,691 | 4.36 | 0.75 | 11 |
| 43 | 14-May | 213.01 | 216.29 | 207.10 | 209.26 | 211.89 | -1.03 | 1,556.82 | 109,704 | 7.33 | 67,736 | 8.27 | 1.44 | 21 |
| 44 | 13-May | 217.00 | 217.00 | 210.40 | 211.43 | 212.68 | -2.33 | 1,572.96 | 63,792 | 4.26 | 37,892 | 4.63 | 0.81 | 12 |
| 45 | 12-May | 210.50 | 218.29 | 210.50 | 216.47 | 215.86 | 4.59 | 1,610.46 | 47,679 | 3.19 | 26,013 | 3.18 | 0.56 | 8 |
| 46 | 09-May | 205.00 | 208.45 | 204.90 | 206.97 | 206.97 | -2.52 | 1,539.78 | 28,890 | 1.93 | 10,043 | 1.23 | 0.21 | 3 |
| 47 | 08-May | 214.25 | 222.54 | 207.06 | 212.31 | 215.62 | -1.48 | 1,579.51 | 82,032 | 5.48 | 41,790 | 5.11 | 0.90 | 13 |
| 48 | 07-May | 215.59 | 218.84 | 212.24 | 215.50 | 215.76 | -2.79 | 1,603.24 | 86,010 | 5.75 | 35,834 | 4.38 | 0.77 | 11 |
| 49 | 06-May | 220.91 | 227.00 | 212.25 | 221.69 | 220.03 | 0.34 | 1,649.29 | 126,732 | 8.47 | 64,975 | 7.94 | 1.43 | 20 |
| 50 | 05-May | 208.11 | 224.37 | 205.61 | 220.93 | 217.38 | 6.96 | 1,643.64 | 197,402 | 13.19 | 96,905 | 11.84 | 2.11 | 29 |
| 51 | 02-May | 207.10 | 212.29 | 205.56 | 206.56 | 208.37 | -1.46 | 1,536.73 | 41,197 | 2.75 | 22,518 | 2.75 | 0.47 | 7 |
| 52 | 30-Apr | 209.42 | 213.43 | 201.63 | 209.62 | 207.80 | 0.34 | 1,559.49 | 69,373 | 4.64 | 33,427 | 4.08 | 0.69 | 10 |
| 53 | 29-Apr | 208.80 | 211.61 | 206.28 | 208.92 | 208.83 | 0.83 | 1,554.29 | 31,138 | 2.08 | 14,578 | 1.78 | 0.30 | 4 |
| 54 | 28-Apr | 208.60 | 213.99 | 204.03 | 207.19 | 207.94 | -0.15 | 1,541.42 | 42,697 | 2.85 | 17,388 | 2.12 | 0.36 | 5 |
| 55 | 25-Apr | 217.84 | 220.59 | 202.00 | 207.51 | 208.03 | -4.74 | 1,543.80 | 119,898 | 8.01 | 63,478 | 7.75 | 1.32 | 19 |
| 56 | 24-Apr | 228.00 | 228.00 | 217.05 | 217.84 | 221.09 | -3.70 | 1,620.65 | 81,281 | 5.43 | 48,558 | 5.93 | 1.07 | 15 |
| 57 | 23-Apr | 222.23 | 229.01 | 221.85 | 226.22 | 224.49 | 0.86 | 1,682.99 | 80,429 | 5.37 | 45,365 | 5.54 | 1.02 | 14 |
| 58 | 22-Apr | 231.19 | 234.99 | 222.50 | 224.28 | 226.85 | -3.60 | 1,668.56 | 119,795 | 8.01 | 64,416 | 7.87 | 1.46 | 20 |
| 59 | 21-Apr | 209.87 | 242.84 | 206.01 | 232.66 | 226.22 | 11.27 | 1,730.90 | 792,019 | 52.93 | 256,448 | 31.33 | 5.80 | 78 |
| 60 | 17-Apr | 212.40 | 213.70 | 208.22 | 209.10 | 209.21 | -2.17 | 1,555.63 | 399,379 | 26.69 | 377,753 | 46.15 | 7.90 | 115 |
| 61 | 16-Apr | 214.00 | 218.99 | 213.00 | 213.73 | 216.18 | 0.18 | 1,590.07 | 41,687 | 2.79 | 24,744 | 3.02 | 0.53 | 8 |
| 62 | 15-Apr | 215.40 | 217.31 | 211.26 | 213.34 | 214.90 | 0.24 | 1,587.17 | 98,336 | 6.57 | 68,521 | 8.37 | 1.47 | 21 |
| 63 | 11-Apr | 214.40 | 217.79 | 210.31 | 212.82 | 213.90 | 1.61 | 1,583.30 | 39,887 | 2.67 | 12,593 | 1.54 | 0.27 | 4 |
| 64 | 09-Apr | 214.30 | 216.27 | 207.40 | 209.45 | 210.63 | -3.66 | 1,558.23 | 45,094 | 3.01 | 20,822 | 2.54 | 0.44 | 6 |
| 65 | 08-Apr | 202.80 | 220.49 | 202.80 | 217.40 | 215.27 | 7.96 | 1,617.37 | 191,089 | 12.77 | 95,042 | 11.61 | 2.05 | 29 |
| 66 | 07-Apr | 210.00 | 210.00 | 195.51 | 201.38 | 200.57 | -6.53 | 1,498.19 | 94,174 | 6.29 | 30,735 | 3.75 | 0.62 | 9 |
| 67 | 04-Apr | 208.90 | 226.75 | 204.53 | 215.46 | 218.24 | 2.80 | 1,602.94 | 527,249 | 35.23 | 125,518 | 15.33 | 2.74 | 38 |