| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 475.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 500 | High52 Date: 19-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 300.0 | Barrier: -; Drift%: - |
| Basic Industry: Education | Total Equity: 14,677,927 | Low52 Date: 03-Mar-2025 | SHP: 68.15 / 9.45 / 0.59 / 21.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 450.0 / 300.0 | Month: 475.0 / 370.05 | Week: 404.0 / 375.25 | Day: 412.0 / 386.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 393.00 | 412.00 | 386.50 | 396.00 | 397.79 | 1.19 | 581.00 | 38,250 | 38.21 | 32,250 | 32.22 | 1.28 | 101 |
| 2 | 11-Nov | 388.05 | 391.50 | 385.05 | 391.35 | 389.84 | 0.35 | 574.42 | 16,250 | 16.23 | 16,000 | 15.98 | 0.62 | 45 |
| 3 | 10-Nov | 403.95 | 403.95 | 386.90 | 390.00 | 395.41 | -2.59 | 572.00 | 70,250 | 70.18 | 43,000 | 42.96 | 1.70 | 122 |
| 4 | 07-Nov | 382.00 | 415.00 | 381.10 | 400.35 | 398.08 | 3.99 | 587.63 | 93,750 | 93.66 | 59,750 | 59.69 | 2.38 | 169 |
| 5 | 06-Nov | 391.50 | 391.50 | 385.00 | 385.00 | 389.04 | -3.28 | 565.00 | 1,500 | 1.50 | 1,500 | 1.50 | 0.06 | 4 |
| 6 | 04-Nov | 399.00 | 399.00 | 394.55 | 398.05 | 397.23 | 0.30 | 584.25 | 4,000 | 4.00 | 3,250 | 3.25 | 0.13 | 9 |
| 7 | 03-Nov | 380.20 | 410.00 | 380.00 | 396.85 | 399.90 | 4.43 | 582.49 | 26,250 | 26.22 | 19,500 | 19.48 | 0.78 | 55 |
| 8 | 31-Oct | 384.00 | 391.95 | 379.00 | 380.00 | 384.51 | -1.04 | 557.00 | 4,000 | 4.00 | 2,500 | 2.50 | 0.10 | 7 |
| 9 | 30-Oct | 380.00 | 392.00 | 375.25 | 384.00 | 384.88 | -1.53 | 563.00 | 7,000 | 6.99 | 2,500 | 2.50 | 0.10 | 7 |
| 10 | 29-Oct | 380.00 | 389.95 | 380.00 | 389.95 | 382.49 | -0.01 | 572.37 | 2,000 | 2.00 | 1,500 | 1.50 | 0.06 | 4 |
| 11 | 28-Oct | 383.00 | 398.00 | 380.00 | 390.00 | 389.28 | 2.09 | 572.00 | 10,500 | 10.49 | 8,500 | 8.49 | 0.33 | 24 |
| 12 | 27-Oct | 404.00 | 404.00 | 380.00 | 382.00 | 387.79 | 0.26 | 560.00 | 8,500 | 8.49 | 6,500 | 6.49 | 0.25 | 18 |
| 13 | 24-Oct | 394.00 | 394.00 | 380.00 | 381.00 | 383.80 | -3.52 | 559.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.23 | 17 |
| 14 | 23-Oct | 399.95 | 399.95 | 381.15 | 394.90 | 390.43 | -1.28 | 579.63 | 3,500 | 3.50 | 2,000 | 2.00 | 0.08 | 6 |
| 15 | 21-Oct | 400.10 | 400.10 | 400.00 | 400.00 | 400.05 | 0.09 | 587.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.04 | 3 |
| 16 | 20-Oct | 409.00 | 409.00 | 399.65 | 399.65 | 406.65 | 1.95 | 586.60 | 2,000 | 2.00 | 1,500 | 1.50 | 0.06 | 4 |
| 17 | 17-Oct | 390.05 | 400.95 | 390.05 | 392.00 | 392.62 | -0.81 | 575.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.08 | 6 |
| 18 | 16-Oct | 400.00 | 410.00 | 395.20 | 395.20 | 401.96 | -1.11 | 580.07 | 3,500 | 3.50 | 3,500 | 3.50 | 0.14 | 10 |
| 19 | 15-Oct | 398.00 | 408.00 | 398.00 | 399.65 | 401.16 | -1.25 | 586.60 | 7,500 | 7.49 | 6,000 | 5.99 | 0.24 | 17 |
| 20 | 14-Oct | 360.50 | 427.40 | 360.30 | 404.70 | 391.48 | 12.09 | 594.02 | 28,500 | 28.47 | 24,500 | 24.48 | 0.96 | 69 |
| 21 | 13-Oct | 362.05 | 368.00 | 360.15 | 361.05 | 363.17 | -1.98 | 529.95 | 4,000 | 4.00 | 3,500 | 3.50 | 0.13 | 10 |
| 22 | 10-Oct | 369.05 | 372.00 | 366.15 | 368.35 | 368.71 | -1.58 | 540.66 | 11,500 | 11.49 | 8,500 | 8.49 | 0.31 | 24 |
| 23 | 09-Oct | 369.05 | 379.50 | 369.05 | 374.25 | 374.51 | 1.41 | 549.32 | 5,500 | 5.49 | 3,000 | 3.00 | 0.11 | 8 |
| 24 | 08-Oct | 377.50 | 382.00 | 366.00 | 369.05 | 371.66 | -0.90 | 541.69 | 38,500 | 38.46 | 15,000 | 14.99 | 0.56 | 42 |
| 25 | 07-Oct | 406.35 | 409.05 | 357.20 | 372.40 | 385.10 | -8.84 | 546.61 | 54,000 | 53.95 | 33,500 | 33.47 | 1.29 | 95 |
| 26 | 06-Oct | 427.00 | 427.00 | 408.50 | 408.50 | 414.88 | -1.98 | 599.59 | 6,500 | 6.49 | 5,000 | 5.00 | 0.21 | 14 |
| 27 | 03-Oct | 425.05 | 426.95 | 413.50 | 416.75 | 421.56 | 0.79 | 611.70 | 13,000 | 12.99 | 10,500 | 10.49 | 0.44 | 30 |
| 28 | 01-Oct | 419.95 | 430.05 | 411.50 | 413.50 | 419.66 | -0.84 | 606.93 | 14,000 | 13.99 | 12,000 | 11.99 | 0.50 | 34 |
| 29 | 30-Sep | 425.65 | 431.00 | 417.00 | 417.00 | 424.28 | -4.31 | 612.00 | 8,500 | 8.49 | 8,000 | 7.99 | 0.34 | 23 |
| 30 | 29-Sep | 440.00 | 445.00 | 435.00 | 435.80 | 437.77 | -0.16 | 639.66 | 17,000 | 16.98 | 13,000 | 12.99 | 0.57 | 37 |
| 31 | 26-Sep | 443.05 | 455.90 | 434.00 | 436.50 | 442.28 | -3.93 | 640.69 | 17,000 | 16.98 | 13,000 | 12.99 | 0.57 | 37 |
| 32 | 25-Sep | 453.05 | 460.00 | 451.00 | 454.35 | 455.87 | 0.74 | 666.89 | 19,500 | 19.48 | 17,000 | 16.98 | 0.77 | 48 |
| 33 | 24-Sep | 451.00 | 464.10 | 451.00 | 451.00 | 456.82 | 0.46 | 661.00 | 45,500 | 45.45 | 25,000 | 24.98 | 1.14 | 71 |
| 34 | 23-Sep | 442.05 | 460.00 | 438.20 | 448.95 | 451.19 | 1.56 | 658.97 | 40,500 | 40.46 | 20,000 | 19.98 | 0.90 | 57 |
| 35 | 22-Sep | 435.00 | 468.00 | 435.00 | 442.05 | 449.78 | -0.69 | 648.84 | 43,500 | 43.46 | 22,500 | 22.48 | 1.01 | 64 |
| 36 | 19-Sep | 421.00 | 475.00 | 421.00 | 445.10 | 439.93 | 4.68 | 653.31 | 146,000 | 145.85 | 120,500 | 120.38 | 5.30 | 341 |
| 37 | 18-Sep | 435.00 | 435.00 | 415.90 | 425.20 | 423.92 | -0.21 | 624.11 | 130,500 | 130.37 | 109,000 | 108.89 | 4.62 | 308 |
| 38 | 17-Sep | 417.10 | 428.15 | 408.50 | 426.10 | 422.32 | 2.58 | 625.43 | 177,000 | 176.82 | 154,500 | 154.35 | 6.52 | 437 |
| 39 | 16-Sep | 428.95 | 430.95 | 411.30 | 415.40 | 423.56 | -3.43 | 609.72 | 166,000 | 165.83 | 150,500 | 150.35 | 6.37 | 426 |
| 40 | 15-Sep | 418.95 | 431.45 | 402.50 | 430.15 | 425.57 | 2.64 | 631.37 | 116,500 | 116.38 | 95,500 | 95.40 | 4.06 | 270 |
| 41 | 12-Sep | 383.00 | 421.50 | 379.00 | 419.10 | 405.47 | 9.67 | 615.15 | 274,500 | 274.23 | 220,500 | 220.28 | 8.94 | 624 |
| 42 | 11-Sep | 384.00 | 385.00 | 373.05 | 382.15 | 378.72 | 1.22 | 560.92 | 110,000 | 109.89 | 75,000 | 74.93 | 2.84 | 212 |
| 43 | 10-Sep | 380.00 | 384.00 | 370.05 | 377.55 | 379.45 | -0.64 | 554.17 | 93,000 | 92.91 | 71,000 | 70.93 | 2.69 | 201 |
| 44 | 09-Sep | 379.00 | 383.10 | 378.80 | 380.00 | 380.52 | -0.68 | 557.00 | 17,500 | 17.48 | 2,500 | 2.50 | 0.10 | 7 |
| 45 | 08-Sep | 394.00 | 394.00 | 375.05 | 382.60 | 382.80 | 1.15 | 561.58 | 16,500 | 16.48 | 1,000 | 1.00 | 0.04 | 3 |
| 46 | 05-Sep | 386.00 | 388.10 | 374.95 | 378.25 | 380.70 | -1.97 | 555.19 | 28,500 | 28.47 | 11,000 | 10.99 | 0.42 | 31 |
| 47 | 04-Sep | 385.00 | 397.95 | 384.00 | 385.85 | 387.05 | -1.83 | 566.35 | 20,500 | 20.48 | 3,500 | 3.50 | 0.14 | 10 |
| 48 | 03-Sep | 384.30 | 397.00 | 384.10 | 393.05 | 390.34 | 4.52 | 576.92 | 19,500 | 19.48 | 16,000 | 15.98 | 0.62 | 45 |
| 49 | 02-Sep | 376.70 | 383.00 | 372.00 | 376.05 | 375.23 | -0.07 | 551.96 | 68,500 | 68.43 | 63,000 | 62.94 | 2.36 | 178 |
| 50 | 01-Sep | 384.25 | 384.25 | 370.40 | 376.30 | 371.78 | -2.02 | 552.33 | 72,000 | 71.93 | 65,500 | 65.43 | 2.44 | 185 |
| 51 | 29-Aug | 388.00 | 388.20 | 382.00 | 384.05 | 384.39 | 0.54 | 563.71 | 107,000 | 106.89 | 98,000 | 97.90 | 3.77 | 277 |
| 52 | 28-Aug | 385.80 | 391.00 | 380.05 | 382.00 | 384.51 | 0.00 | 560.00 | 82,000 | 81.92 | 74,500 | 74.43 | 2.86 | 211 |
| 53 | 26-Aug | 372.10 | 394.50 | 372.10 | 382.00 | 379.43 | 0.83 | 560.00 | 177,000 | 176.82 | 148,000 | 147.85 | 5.62 | 419 |
| 54 | 25-Aug | 389.00 | 389.00 | 367.10 | 378.85 | 371.56 | -0.86 | 556.07 | 107,500 | 107.39 | 101,500 | 101.40 | 3.77 | 287 |
| 55 | 22-Aug | 384.75 | 395.00 | 362.20 | 382.15 | 377.83 | 2.41 | 560.92 | 174,000 | 173.83 | 153,000 | 152.85 | 5.78 | 433 |
| 56 | 21-Aug | 362.70 | 376.90 | 362.70 | 373.15 | 366.78 | 1.12 | 547.71 | 100,000 | 99.90 | 95,500 | 95.40 | 3.50 | 270 |
| 57 | 20-Aug | 392.95 | 392.95 | 358.10 | 369.00 | 366.24 | -3.84 | 541.00 | 100,500 | 100.40 | 90,000 | 89.91 | 3.30 | 255 |
| 58 | 19-Aug | 361.00 | 394.95 | 361.00 | 383.75 | 371.70 | 0.07 | 563.27 | 78,000 | 77.92 | 67,500 | 67.43 | 2.51 | 191 |
| 59 | 18-Aug | 391.55 | 391.55 | 382.00 | 383.50 | 384.64 | -1.58 | 562.90 | 46,000 | 45.95 | 45,000 | 44.96 | 1.73 | 127 |
| 60 | 14-Aug | 390.00 | 400.00 | 385.00 | 389.65 | 395.77 | -0.22 | 571.93 | 40,500 | 40.46 | 31,500 | 31.47 | 1.25 | 89 |
| 61 | 13-Aug | 358.10 | 400.00 | 358.10 | 390.50 | 368.20 | 4.13 | 573.17 | 66,000 | 65.93 | 62,500 | 62.44 | 2.30 | 177 |
| 62 | 12-Aug | 352.00 | 375.00 | 352.00 | 375.00 | 356.19 | 3.19 | 550.00 | 69,000 | 68.93 | 66,000 | 65.93 | 2.35 | 187 |
| 63 | 11-Aug | 361.00 | 363.40 | 361.00 | 363.40 | 361.40 | 1.23 | 533.40 | 3,000 | 3.00 | 3,000 | 3.00 | 0.11 | 8 |
| 64 | 08-Aug | 352.00 | 359.80 | 352.00 | 359.00 | 352.53 | 2.02 | 526.00 | 65,000 | 64.94 | 63,000 | 62.94 | 2.22 | 178 |
| 65 | 07-Aug | 355.00 | 360.00 | 350.35 | 351.90 | 353.60 | -0.87 | 516.52 | 24,000 | 23.98 | 18,500 | 18.48 | 0.65 | 52 |
| 66 | 06-Aug | 351.50 | 357.90 | 351.25 | 355.00 | 354.68 | 1.10 | 521.00 | 12,000 | 11.99 | 5,500 | 5.49 | 0.20 | 16 |
| 67 | 05-Aug | 352.00 | 354.00 | 350.10 | 351.15 | 351.40 | 0.33 | 515.42 | 6,500 | 6.49 | 4,000 | 4.00 | 0.14 | 11 |
Similar Stocks: NIITMTS APTECHT CLEDUCATE COMPUSOFT GLOBAL KEEPLEARN LCCINFOTEC NIITLTD TREEHOUSE ZEELEARN ARIHANTACA DRONE VINSYS CPCAP MTEDUCARE