ACE EduTrend Ltd
BSE :530093 Sector : EducationBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Dec 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 7475 | 0.00% |
| 23 Dec 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 8101 | 0.00% |
| 16 Dec 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 12700 | 4.76% |
| 09 Dec 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 13290 | 0.00% |
| 02 Dec 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 6186 | 0.00% |
| 25 Nov 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 2373 | 0.00% |
| 18 Nov 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 10200 | 0.00% |
| 11 Nov 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 4118 | 5.00% |
| 04 Nov 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 6904 | 0.00% |
| 28 Oct 2024 | 3.80 | 3.61 | 3.80 | 3.61 | 3500 | 0.00% |
| 21 Oct 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 10404 | 0.00% |
| 07 Oct 2024 | 3.80 | 3.62 | 3.80 | 3.48 | 8848 | 4.97% |
| 30 Sep 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 5000 | 4.93% |
| 23 Sep 2024 | 3.45 | 3.14 | 3.46 | 3.14 | 4719 | 4.55% |
| 19 Aug 2024 | 3.30 | 3.22 | 3.30 | 3.22 | 90 | -2.37% |
| 12 Aug 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 1550 | 0.00% |
| 05 Aug 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 1861 | 4.97% |
| 08 Jul 2024 | 3.22 | 3.10 | 3.22 | 3.10 | 1180 | 4.89% |
| 01 Jul 2024 | 3.07 | 3.04 | 3.10 | 3.04 | 8000 | -4.06% |
| 18 Jun 2024 | 3.20 | 3.08 | 3.22 | 3.08 | 1308 | 3.90% |
| 27 May 2024 | 3.08 | 3.08 | 3.08 | 2.95 | 20113 | 4.76% |
| 08 Apr 2024 | 2.94 | 2.79 | 2.94 | 2.79 | 1317 | 5.00% |
| 01 Apr 2024 | 2.80 | 2.67 | 2.80 | 2.67 | 12738 | 4.87% |
| 26 Mar 2024 | 2.67 | 2.67 | 2.67 | 2.55 | 809 | 4.71% |
| 18 Mar 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 10818 | 4.94% |
| 11 Mar 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 18336 | 4.74% |
| 04 Mar 2024 | 2.32 | 2.32 | 2.32 | 2.11 | 15709 | 4.98% |
| 26 Feb 2024 | 2.21 | 2.21 | 2.21 | 2.19 | 14220 | 4.74% |
| 19 Feb 2024 | 2.11 | 2.02 | 2.11 | 2.02 | 12327 | 4.98% |
| 12 Feb 2024 | 2.01 | 1.99 | 2.08 | 1.99 | 880 | 1.01% |
| 05 Feb 2024 | 1.99 | 1.95 | 1.99 | 1.94 | 8180 | 4.74% |
| 29 Jan 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 243 | 0.00% |
| 23 Jan 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 2 | -5.00% |
| 15 Jan 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 6600 | -4.76% |
| 08 Jan 2024 | 2.10 | 2.26 | 2.26 | 2.06 | 5754 | -2.78% |
| 01 Jan 2024 | 2.16 | 2.20 | 2.20 | 2.16 | 809 | -4.85% |
| 18 Dec 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 271 | -4.62% |
| 11 Dec 2023 | 2.38 | 2.27 | 2.38 | 2.27 | 9378 | 4.85% |
| 04 Dec 2023 | 2.27 | 2.17 | 2.27 | 2.07 | 1350 | 4.61% |
| 28 Nov 2023 | 2.17 | 2.39 | 2.39 | 2.17 | 110 | -4.82% |
| 20 Nov 2023 | 2.28 | 2.28 | 2.28 | 2.28 | 2 | -5.00% |
| 06 Nov 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 600 | 0.00% |
| 30 Oct 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 1 | 0.00% |
| 23 Oct 2023 | 2.40 | 2.52 | 2.52 | 2.40 | 102 | -4.76% |
| 09 Oct 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 910 | 0.00% |
| 03 Oct 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 252 | 0.00% |
| 11 Sep 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 9 | -4.91% |
| 21 Aug 2023 | 2.65 | 2.55 | 2.81 | 2.55 | 1300 | -1.12% |
| 14 Aug 2023 | 2.68 | 2.68 | 2.68 | 2.67 | 5028 | 4.69% |
| 03 Jul 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 300 | -4.83% |
| 26 Jun 2023 | 2.69 | 2.69 | 2.70 | 2.69 | 21 | 3.46% |
| 19 Jun 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 10 | 0.00% |
| 12 Jun 2023 | 2.60 | 2.40 | 2.60 | 2.40 | 120 | 3.17% |
| 15 May 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 18 | 0.00% |
| 24 Apr 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2961 | 5.00% |
| 10 Apr 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 10 | -1.23% |
| 06 Mar 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 11 | 4.74% |
| 06 Feb 2023 | 2.32 | 2.32 | 2.32 | 2.32 | 1 | 0.00% |
| 23 Jan 2023 | 2.32 | 2.17 | 2.32 | 2.17 | 10450 | 1.75% |
| 02 Jan 2023 | 2.28 | 2.28 | 2.28 | 2.28 | 25 | -5.00% |
| 05 Dec 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 5 | 4.80% |
| 21 Nov 2022 | 2.29 | 2.29 | 2.29 | 2.29 | 5051 | 4.57% |
| 14 Nov 2022 | 2.19 | 2.19 | 2.19 | 2.19 | 10001 | 4.78% |
| 31 Oct 2022 | 2.09 | 2.09 | 2.09 | 2.09 | 10 | -4.57% |
| 17 Oct 2022 | 2.19 | 2.19 | 2.19 | 2.19 | 10 | -4.78% |
| 19 Sep 2022 | 2.30 | 2.28 | 2.39 | 2.17 | 21109 | 0.88% |
| 12 Sep 2022 | 2.28 | 2.28 | 2.28 | 2.28 | 30 | -5.00% |
| 05 Sep 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 50 | -4.76% |
| 29 Aug 2022 | 2.52 | 2.52 | 2.52 | 2.52 | 50 | 0.00% |
| 22 Aug 2022 | 2.52 | 2.28 | 2.52 | 2.28 | 10002 | 5.00% |
| 16 Aug 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 10000 | -4.38% |
| 08 Aug 2022 | 2.51 | 2.77 | 2.77 | 2.51 | 10125 | -4.92% |
| 13 Jun 2022 | 2.64 | 2.52 | 2.64 | 2.52 | 10 | 4.76% |
| 06 Jun 2022 | 2.52 | 2.40 | 2.52 | 2.40 | 2513 | 5.00% |
| 23 May 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 9100 | 4.80% |
| 09 May 2022 | 2.29 | 2.11 | 2.33 | 2.11 | 1837 | 3.15% |
| 02 May 2022 | 2.22 | 2.05 | 2.22 | 2.02 | 7151 | 4.72% |
| 25 Apr 2022 | 2.12 | 2.12 | 2.12 | 2.11 | 7083 | 4.95% |
| 18 Apr 2022 | 2.02 | 2.02 | 2.02 | 2.02 | 9793 | 4.66% |
| 11 Apr 2022 | 1.93 | 1.76 | 1.93 | 1.76 | 4897 | 4.89% |
| 04 Apr 2022 | 1.84 | 1.76 | 1.84 | 1.68 | 7578 | 4.55% |
| 28 Mar 2022 | 1.76 | 1.84 | 1.84 | 1.76 | 4003 | 0.00% |
| 21 Mar 2022 | 1.76 | 1.76 | 1.76 | 1.76 | 17662 | 4.76% |
| 14 Mar 2022 | 1.68 | 1.68 | 1.68 | 1.68 | 1051 | 5.00% |
| 07 Mar 2022 | 1.60 | 1.65 | 1.65 | 1.60 | 2017 | -3.03% |
| 28 Feb 2022 | 1.65 | 1.65 | 1.65 | 1.57 | 5582 | 0.00% |
| 21 Feb 2022 | 1.65 | 1.65 | 1.65 | 1.65 | 1 | 4.43% |
| 14 Feb 2022 | 1.58 | 1.65 | 1.65 | 1.58 | 9909 | 0.00% |
| 07 Feb 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 14657 | 4.64% |
| 31 Jan 2022 | 1.51 | 1.51 | 1.51 | 1.51 | 8828 | 4.86% |
| 24 Jan 2022 | 1.44 | 1.44 | 1.44 | 1.44 | 4101 | 4.35% |
| 17 Jan 2022 | 1.38 | 1.38 | 1.38 | 1.38 | 501 | 4.55% |
| 10 Jan 2022 | 1.32 | 1.32 | 1.32 | 1.32 | 1564 | 4.76% |
| 03 Jan 2022 | 1.26 | 1.26 | 1.26 | 1.26 | 1 | 5.00% |
| 27 Dec 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 6009 | 4.35% |
| 20 Dec 2021 | 1.15 | 1.10 | 1.15 | 1.10 | 11920 | 4.55% |
| 13 Dec 2021 | 1.10 | 1.10 | 1.10 | 1.10 | 12655 | 4.76% |
| 06 Dec 2021 | 1.05 | 1.00 | 1.05 | 0.95 | 31376 | 5.00% |
| 29 Nov 2021 | 1.00 | 1.00 | 1.00 | 0.98 | 3434 | 0.00% |
| 22 Nov 2021 | 1.00 | 1.00 | 1.00 | 0.96 | 6250 | 4.17% |
| 15 Nov 2021 | 0.96 | 0.99 | 0.99 | 0.95 | 35056 | -3.03% |
| 08 Nov 2021 | 0.99 | 0.99 | 0.99 | 0.95 | 1315 | 4.21% |
| 01 Nov 2021 | 0.95 | 0.95 | 0.95 | 0.95 | 3800 | -5.00% |
| 25 Oct 2021 | 1.00 | 1.05 | 1.05 | 1.00 | 12500 | -4.76% |
| 18 Oct 2021 | 1.05 | 1.05 | 1.05 | 1.05 | 9467 | 5.00% |
| 11 Oct 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 3000 | 4.17% |
| 27 Sep 2021 | 0.96 | 0.96 | 0.96 | 0.96 | 838 | 0.00% |
| 13 Sep 2021 | 0.96 | 0.96 | 0.96 | 0.96 | 1 | 0.00% |
| 30 Aug 2021 | 0.96 | 0.96 | 0.96 | 0.96 | 5 | -4.95% |
| 23 Aug 2021 | 1.01 | 1.01 | 1.01 | 1.01 | 200 | -4.72% |
| 16 Aug 2021 | 1.06 | 0.98 | 1.06 | 0.98 | 39100 | 4.95% |
| 02 Aug 2021 | 1.01 | 1.06 | 1.11 | 1.01 | 1344 | -4.72% |
| 26 Jul 2021 | 1.06 | 0.98 | 1.06 | 0.98 | 2751 | 4.95% |
| 19 Jul 2021 | 1.01 | 0.95 | 1.03 | 0.95 | 4972 | 2.02% |
| 12 Jul 2021 | 0.99 | 1.03 | 1.08 | 0.99 | 5774 | -3.88% |
| 05 Jul 2021 | 1.03 | 1.03 | 1.03 | 1.03 | 40 | 0.00% |
| 28 Jun 2021 | 1.03 | 1.08 | 1.08 | 1.03 | 1020 | 0.00% |
| 21 Jun 2021 | 1.03 | 1.03 | 1.03 | 1.03 | 4200 | -4.63% |
| 14 Jun 2021 | 1.08 | 1.08 | 1.08 | 1.08 | 3610 | 4.85% |
| 07 Jun 2021 | 1.03 | 1.03 | 1.03 | 1.03 | 5366 | -4.63% |
| 31 May 2021 | 1.08 | 1.08 | 1.18 | 1.08 | 4001 | -4.42% |
| 24 May 2021 | 1.13 | 1.13 | 1.13 | 1.13 | 9505 | -4.24% |
| 17 May 2021 | 1.18 | 1.18 | 1.18 | 1.14 | 999 | -1.67% |
| 03 May 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 200 | 0.00% |
| 26 Apr 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 191 | 0.00% |
| 19 Apr 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 4 | 0.00% |
| 12 Apr 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 150 | -4.76% |
| 05 Apr 2021 | 1.26 | 1.26 | 1.26 | 1.26 | 50 | -4.55% |
| 30 Mar 2021 | 1.32 | 1.32 | 1.32 | 1.32 | 50 | -4.35% |
| 22 Mar 2021 | 1.38 | 1.38 | 1.38 | 1.38 | 20 | -4.83% |
| 15 Mar 2021 | 1.45 | 1.38 | 1.45 | 1.38 | 365 | 0.00% |
| 08 Mar 2021 | 1.45 | 1.45 | 1.45 | 1.45 | 174 | -4.61% |
| 01 Mar 2021 | 1.52 | 1.60 | 1.60 | 1.52 | 1144 | -5.00% |
| 05 Mar 2020 | 1.60 | 1.60 | 1.60 | 1.60 | 10 | 0.00% |
| 26 Feb 2020 | 1.60 | 1.60 | 1.60 | 1.60 | 1 | -0.62% |
| 14 Jan 2020 | 1.61 | 1.61 | 1.61 | 1.61 | 500 | 0.00% |
| 13 Jan 2020 | 1.61 | 1.61 | 1.61 | 1.61 | 100 | -4.73% |
