| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 281.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 11-Nov-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: 33.95 / 2.92 / 1.49 / 61.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.01 / 185.3 | Month: 235.0 / 206.0 | Week: 272.5 / 230.52 | Day: 229.8 / 225.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 229.80 | 229.80 | 225.00 | 226.58 | 227.29 | -1.10 | 2,120.84 | 87,335 | 1.74 | 43,919 | 1.79 | 1.00 | 8 |
| 2 | 11-Nov | 226.10 | 230.65 | 222.45 | 229.09 | 226.17 | 1.36 | 2,144.33 | 258,219 | 5.15 | 149,514 | 6.08 | 3.38 | 26 |
| 3 | 10-Nov | 234.20 | 234.20 | 225.13 | 226.01 | 228.42 | -2.92 | 2,115.50 | 146,263 | 2.91 | 84,572 | 3.44 | 1.93 | 15 |
| 4 | 07-Nov | 231.00 | 233.90 | 224.67 | 232.80 | 230.76 | 0.47 | 2,179.06 | 248,738 | 4.96 | 156,647 | 6.38 | 3.61 | 27 |
| 5 | 06-Nov | 230.00 | 233.00 | 226.89 | 231.72 | 230.63 | 1.05 | 2,168.95 | 230,733 | 4.60 | 140,586 | 5.72 | 3.24 | 24 |
| 6 | 04-Nov | 230.00 | 234.90 | 227.51 | 229.31 | 230.69 | 0.47 | 2,146.39 | 212,527 | 4.24 | 98,987 | 4.03 | 2.28 | 17 |
| 7 | 03-Nov | 232.04 | 233.90 | 225.71 | 228.24 | 228.91 | -1.64 | 2,136.38 | 164,286 | 3.27 | 95,173 | 3.87 | 2.18 | 17 |
| 8 | 31-Oct | 235.20 | 237.59 | 230.52 | 232.04 | 232.75 | -1.87 | 2,171.95 | 227,294 | 4.53 | 124,445 | 5.06 | 2.90 | 22 |
| 9 | 30-Oct | 237.94 | 244.78 | 233.15 | 236.45 | 238.82 | 0.17 | 2,213.23 | 455,611 | 9.08 | 167,792 | 6.83 | 4.01 | 29 |
| 10 | 29-Oct | 257.91 | 259.20 | 233.30 | 236.05 | 244.78 | -7.10 | 2,209.48 | 644,980 | 12.85 | 326,917 | 13.30 | 8.00 | 57 |
| 11 | 28-Oct | 262.00 | 272.50 | 250.15 | 254.10 | 260.99 | -3.18 | 2,378.43 | 2,425,907 | 48.34 | 715,746 | 29.13 | 18.68 | 124 |
| 12 | 27-Oct | 258.76 | 264.50 | 256.00 | 262.44 | 261.68 | 2.94 | 2,456.50 | 1,079,359 | 21.51 | 518,852 | 21.12 | 13.58 | 90 |
| 13 | 24-Oct | 234.00 | 258.00 | 234.00 | 254.94 | 250.74 | 8.13 | 2,386.30 | 1,911,544 | 38.09 | 780,819 | 31.78 | 19.58 | 136 |
| 14 | 23-Oct | 239.70 | 243.30 | 234.46 | 235.77 | 239.21 | -1.23 | 2,206.86 | 582,620 | 11.61 | 354,267 | 14.42 | 8.47 | 62 |
| 15 | 21-Oct | 233.79 | 241.00 | 231.31 | 238.71 | 236.97 | 3.44 | 2,234.38 | 389,882 | 7.77 | 225,430 | 9.17 | 5.34 | 39 |
| 16 | 20-Oct | 229.69 | 234.19 | 227.63 | 230.77 | 231.19 | 0.47 | 2,160.06 | 120,242 | 2.40 | 72,037 | 2.93 | 1.67 | 13 |
| 17 | 17-Oct | 231.45 | 232.59 | 224.99 | 229.68 | 228.79 | -0.03 | 2,149.86 | 331,618 | 6.61 | 183,704 | 7.48 | 4.20 | 32 |
| 18 | 16-Oct | 224.25 | 234.90 | 224.25 | 229.76 | 231.03 | 2.46 | 2,150.61 | 219,314 | 4.37 | 107,372 | 4.37 | 2.48 | 19 |
| 19 | 15-Oct | 223.00 | 227.90 | 222.21 | 224.24 | 225.95 | 0.05 | 2,098.94 | 217,482 | 4.33 | 126,969 | 5.17 | 2.87 | 22 |
| 20 | 14-Oct | 231.48 | 231.48 | 221.15 | 224.13 | 224.50 | -1.41 | 2,097.91 | 257,312 | 5.13 | 186,363 | 7.58 | 4.18 | 32 |
| 21 | 13-Oct | 223.86 | 232.00 | 220.07 | 227.33 | 228.22 | 2.06 | 2,127.86 | 434,098 | 8.65 | 227,656 | 9.26 | 5.20 | 40 |
| 22 | 10-Oct | 226.00 | 226.00 | 222.13 | 222.74 | 223.60 | -0.54 | 2,084.90 | 50,179 | 1.00 | 24,571 | 1.00 | 0.55 | 4 |
| 23 | 09-Oct | 225.90 | 226.00 | 221.98 | 223.95 | 223.33 | -0.51 | 2,096.22 | 133,623 | 2.66 | 71,064 | 2.89 | 1.59 | 12 |
| 24 | 08-Oct | 223.10 | 231.99 | 223.10 | 225.09 | 227.54 | 0.14 | 2,106.89 | 145,735 | 2.90 | 82,577 | 3.36 | 1.88 | 14 |
| 25 | 07-Oct | 231.00 | 232.23 | 224.15 | 224.77 | 226.42 | -3.10 | 2,103.90 | 160,566 | 3.20 | 85,366 | 3.47 | 1.93 | 15 |
| 26 | 06-Oct | 242.49 | 244.90 | 231.00 | 231.95 | 236.57 | -3.91 | 2,171.10 | 367,723 | 7.33 | 164,165 | 6.68 | 3.88 | 29 |
| 27 | 03-Oct | 226.70 | 243.50 | 226.20 | 241.39 | 237.23 | 7.01 | 2,259.47 | 1,049,831 | 20.92 | 520,735 | 21.19 | 12.35 | 90 |
| 28 | 01-Oct | 217.55 | 228.80 | 216.82 | 225.58 | 222.74 | 3.27 | 2,111.48 | 716,381 | 14.28 | 378,809 | 15.42 | 8.44 | 66 |
| 29 | 30-Sep | 215.96 | 220.00 | 213.58 | 218.43 | 218.01 | 1.42 | 2,044.55 | 302,853 | 6.04 | 203,791 | 8.29 | 4.44 | 35 |
| 30 | 29-Sep | 216.00 | 220.12 | 211.61 | 215.37 | 216.83 | 0.50 | 2,015.91 | 115,205 | 2.30 | 62,262 | 2.53 | 1.35 | 11 |
| 31 | 26-Sep | 215.10 | 225.00 | 211.51 | 214.29 | 216.18 | 0.34 | 2,005.80 | 766,574 | 15.28 | 381,856 | 15.54 | 8.25 | 66 |
| 32 | 25-Sep | 216.27 | 218.06 | 212.47 | 213.56 | 214.53 | -2.09 | 1,998.97 | 132,853 | 2.65 | 91,757 | 3.73 | 1.97 | 16 |
| 33 | 24-Sep | 219.50 | 224.00 | 215.76 | 218.12 | 219.34 | 0.06 | 2,041.65 | 180,041 | 3.59 | 71,598 | 2.91 | 1.57 | 12 |
| 34 | 23-Sep | 216.40 | 222.59 | 215.00 | 217.98 | 219.43 | 0.73 | 2,040.34 | 438,083 | 8.73 | 229,821 | 9.35 | 5.04 | 40 |
| 35 | 22-Sep | 224.90 | 225.75 | 214.00 | 216.40 | 218.80 | -1.67 | 2,025.55 | 338,440 | 6.74 | 187,219 | 7.62 | 4.10 | 33 |
| 36 | 19-Sep | 224.14 | 227.00 | 214.63 | 220.07 | 223.68 | -1.82 | 2,059.91 | 319,605 | 6.37 | 107,856 | 4.39 | 2.41 | 19 |
| 37 | 18-Sep | 229.93 | 230.00 | 221.60 | 224.14 | 224.91 | -2.16 | 2,098.00 | 155,640 | 3.10 | 59,592 | 2.43 | 1.34 | 13 |
| 38 | 17-Sep | 224.98 | 230.99 | 221.00 | 229.08 | 227.55 | 2.70 | 2,144.24 | 338,679 | 6.75 | 180,761 | 7.36 | 4.11 | 40 |
| 39 | 16-Sep | 219.92 | 226.00 | 218.44 | 223.05 | 222.98 | 1.42 | 2,087.80 | 206,927 | 4.12 | 92,064 | 3.75 | 2.05 | 20 |
| 40 | 15-Sep | 225.38 | 226.97 | 218.22 | 219.92 | 222.33 | -2.91 | 2,058.50 | 157,927 | 3.15 | 96,794 | 3.94 | 2.15 | 21 |
| 41 | 12-Sep | 226.00 | 229.00 | 223.02 | 226.50 | 226.92 | -0.09 | 2,120.09 | 296,142 | 5.90 | 180,273 | 7.34 | 4.09 | 39 |
| 42 | 11-Sep | 229.00 | 232.65 | 224.65 | 226.71 | 228.63 | -0.67 | 2,122.06 | 277,508 | 5.53 | 156,073 | 6.35 | 3.57 | 34 |
| 43 | 10-Sep | 231.00 | 231.38 | 225.01 | 228.23 | 228.03 | -0.91 | 2,136.28 | 273,769 | 5.46 | 139,709 | 5.69 | 3.19 | 31 |
| 44 | 09-Sep | 231.81 | 233.15 | 228.75 | 230.33 | 230.67 | -0.76 | 2,155.94 | 178,924 | 3.57 | 103,717 | 4.22 | 2.39 | 23 |
| 45 | 08-Sep | 232.30 | 235.00 | 226.04 | 232.09 | 230.75 | 0.76 | 2,172.42 | 401,738 | 8.01 | 190,043 | 7.73 | 4.39 | 42 |
| 46 | 05-Sep | 214.27 | 233.50 | 206.00 | 230.34 | 222.09 | 8.31 | 2,156.03 | 1,706,111 | 34.00 | 793,234 | 32.28 | 17.62 | 174 |
| 47 | 04-Sep | 217.50 | 218.50 | 211.63 | 212.67 | 214.78 | -0.92 | 1,990.64 | 224,786 | 4.48 | 100,114 | 4.07 | 2.15 | 22 |
| 48 | 03-Sep | 219.49 | 220.25 | 213.00 | 214.64 | 217.38 | -1.46 | 2,009.08 | 313,238 | 6.24 | 237,911 | 9.68 | 5.17 | 52 |
| 49 | 02-Sep | 223.58 | 225.39 | 217.01 | 217.83 | 220.05 | -2.57 | 2,038.94 | 156,734 | 3.12 | 92,166 | 3.75 | 2.03 | 20 |
| 50 | 01-Sep | 221.47 | 226.39 | 220.10 | 223.58 | 223.64 | 2.26 | 2,092.76 | 144,890 | 2.89 | 62,236 | 2.53 | 1.39 | 14 |
| 51 | 29-Aug | 225.00 | 228.40 | 217.25 | 218.63 | 223.14 | -2.21 | 2,046.43 | 343,756 | 6.85 | 157,493 | 6.41 | 3.51 | 34 |
| 52 | 28-Aug | 232.25 | 237.40 | 221.40 | 223.57 | 229.40 | -3.41 | 2,092.67 | 871,734 | 17.37 | 619,568 | 25.21 | 14.21 | 136 |
| 53 | 26-Aug | 230.15 | 239.40 | 227.00 | 231.47 | 230.42 | -0.43 | 2,166.61 | 8,857,672 | 176.52 | 7,242,945 | 294.76 | 166.89 | 1,585 |
| 54 | 25-Aug | 221.90 | 234.30 | 219.33 | 232.47 | 227.79 | 4.97 | 2,175.97 | 340,751 | 6.79 | 181,684 | 7.39 | 4.14 | 40 |
| 55 | 22-Aug | 229.89 | 232.00 | 220.00 | 221.47 | 225.66 | -3.53 | 2,073.01 | 180,665 | 3.60 | 83,682 | 3.41 | 1.89 | 18 |
| 56 | 21-Aug | 227.50 | 231.00 | 227.50 | 229.57 | 229.71 | 0.99 | 2,148.83 | 192,829 | 3.84 | 135,980 | 5.53 | 3.12 | 30 |
| 57 | 20-Aug | 226.90 | 236.58 | 223.10 | 227.33 | 229.66 | -0.03 | 2,127.86 | 219,749 | 4.38 | 125,732 | 5.12 | 2.89 | 28 |
| 58 | 19-Aug | 220.00 | 230.19 | 220.00 | 227.39 | 226.00 | 3.23 | 2,128.42 | 116,717 | 2.33 | 53,527 | 2.18 | 1.00 | 12 |
| 59 | 18-Aug | 225.49 | 229.44 | 220.00 | 220.28 | 222.87 | -1.85 | 2,061.87 | 155,481 | 3.10 | 75,858 | 3.09 | 1.69 | 17 |
| 60 | 14-Aug | 231.09 | 235.00 | 223.81 | 224.43 | 227.41 | -2.71 | 2,100.72 | 106,293 | 2.12 | 50,851 | 2.07 | 1.16 | 11 |
| 61 | 13-Aug | 231.90 | 235.10 | 229.08 | 230.68 | 231.89 | -0.57 | 2,159.22 | 116,141 | 2.31 | 57,400 | 2.34 | 1.33 | 13 |
| 62 | 12-Aug | 227.00 | 233.68 | 226.69 | 232.00 | 230.23 | 2.21 | 2,171.00 | 103,926 | 2.07 | 55,563 | 2.26 | 1.28 | 12 |
| 63 | 11-Aug | 228.00 | 231.23 | 226.00 | 226.98 | 228.20 | -1.38 | 2,124.58 | 116,135 | 2.31 | 51,298 | 2.09 | 1.17 | 12 |
| 64 | 08-Aug | 236.85 | 239.79 | 226.25 | 230.16 | 234.16 | -1.97 | 2,154.35 | 249,910 | 4.98 | 105,228 | 4.28 | 2.46 | 25 |
| 65 | 07-Aug | 229.20 | 236.78 | 225.26 | 234.79 | 231.63 | 2.24 | 2,197.69 | 348,098 | 6.94 | 101,529 | 4.13 | 2.35 | 24 |
| 66 | 06-Aug | 243.14 | 244.92 | 223.00 | 229.65 | 230.84 | -5.55 | 2,149.58 | 546,604 | 10.89 | 257,526 | 10.48 | 5.94 | 60 |
| 67 | 05-Aug | 242.00 | 246.77 | 231.00 | 243.14 | 239.29 | 1.19 | 2,275.85 | 1,019,448 | 20.32 | 326,933 | 13.31 | 7.82 | 77 |