Ascensive Educare Ltd

  BSE :543443  Sector : Education

Buy, Sell or Hold ?

Ask The Analyst

BSE


prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE


prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high


Historical Data

Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
22 Mar 202465.8065.8065.8064.50120002.57%
21 Mar 202464.1559.4064.1559.4080004.99%
20 Mar 202461.1061.1061.1061.104000-2.75%
19 Mar 202462.8362.8362.8362.8340004.98%
18 Mar 202459.8559.8559.8559.8580000.00%
15 Mar 202459.8561.2561.2559.858000-5.00%
14 Mar 202463.0061.5763.0061.57120005.00%
13 Mar 202460.0058.4060.0057.1016000-0.08%
12 Mar 202460.0564.0064.0060.0420000-4.97%
11 Mar 202463.1963.1968.1063.1920000-4.98%
07 Mar 202466.5066.0366.5066.038000-4.30%
06 Mar 202469.4969.4969.4969.4940004.56%
05 Mar 202466.4666.4666.4666.46200004.99%
04 Mar 202463.3063.3063.3063.29240004.99%
01 Mar 202460.2960.2960.2960.2940005.00%
28 Feb 202457.4257.4257.4257.42200004.99%
27 Feb 202454.6954.6954.6954.6940004.99%
26 Feb 202452.0952.0952.0952.0980005.00%
21 Feb 202449.6149.6149.6149.6140004.99%
19 Feb 202447.2547.2547.2547.2540005.00%
09 Feb 202445.0044.5545.0044.2048000-8.33%
08 Feb 202449.0949.0949.0949.094000-9.43%
05 Feb 202454.2054.2054.2054.204000-8.91%
25 Jan 202459.5067.4067.4057.9732000-7.61%
24 Jan 202464.4066.0066.0064.39160007.51%
23 Jan 202459.9058.7559.9058.504000018.85%
20 Jan 202450.4050.1050.4050.101200020.00%
17 Jan 202442.0042.0042.0042.004000-4.55%
08 Jan 202444.0041.5344.0041.538000-15.22%
02 Jan 202451.9051.9051.9051.90400010.43%
27 Dec 202347.0047.0047.0047.0080000.00%
15 Dec 202347.0047.0047.0047.0040004.42%
05 Dec 202345.0145.0145.0145.014000-5.30%
04 Dec 202347.5347.5347.5347.5340000.00%
01 Dec 202347.5347.0159.0046.4128000-18.05%
22 Nov 202358.0058.0058.0058.00800011.54%
15 Nov 202352.0040.5052.0040.5080004.21%
13 Nov 202349.9045.0049.9045.0080006.62%
07 Nov 202346.8046.0046.8046.001200020.00%
31 Oct 202339.0039.0039.0039.0040000.00%
30 Oct 202339.0035.8039.0035.6012000-6.02%
19 Oct 202341.5038.1541.5038.1032000-5.68%
18 Oct 202344.0044.0044.0044.004000-2.22%
10 Oct 202345.0045.0045.0045.00120000.00%
06 Oct 202345.0045.0045.0045.0040000.00%
03 Oct 202345.0045.0045.0045.004000-6.44%
25 Sep 202348.1048.1048.1048.10120000.00%
21 Sep 202348.1048.1048.1048.104000-3.80%
20 Sep 202350.0050.0050.0050.0080008.74%
14 Sep 202345.9855.6555.6545.9612000-9.84%
11 Sep 202351.0050.0051.0050.0080000.00%
06 Sep 202351.0053.3653.3651.0080005.13%
05 Sep 202348.5140.5048.5140.502800010.00%
31 Aug 202344.1044.1044.1044.104000-9.07%
30 Aug 202348.5048.0048.5048.0080008.99%
29 Aug 202344.5039.4444.5039.44280009.71%
28 Aug 202340.5640.5240.6040.5220000-9.89%
25 Aug 202345.0145.0145.0145.018000-9.98%
22 Aug 202350.0050.0050.0050.0040004.17%
21 Aug 202348.0048.0048.0048.004000-5.14%
17 Aug 202350.6050.6050.6050.60400010.00%
10 Aug 202346.0053.7953.7944.2336000-5.93%
09 Aug 202348.9048.8049.0948.80160009.57%
04 Aug 202344.6344.6344.6344.6340002.60%
03 Aug 202343.5043.5043.5043.5040002.59%
02 Aug 202342.4042.4042.4042.408000-4.98%
01 Aug 202344.6244.6246.8544.62120000.00%
31 Jul 202344.6244.2844.6244.28120004.99%
27 Jul 202342.5043.4243.4242.50120002.73%
26 Jul 202341.3741.3741.3741.3780005.00%
25 Jul 202339.4039.4039.4036.50120002.68%
24 Jul 202338.3738.3738.3738.3740000.00%
12 Jul 202338.3738.3738.3738.378000-4.95%
10 Jul 202340.3740.3740.3740.374000-4.97%
03 Jul 202342.4842.4844.0042.4824000-4.97%
26 Jun 202344.7041.3944.7041.3980002.64%
23 Jun 202343.5543.5543.5543.55120004.99%
22 Jun 202341.4840.0041.4840.0080004.99%
20 Jun 202339.5139.5139.5139.5180005.00%
19 Jun 202337.6337.6337.6337.6352000-5.00%
16 Jun 202339.6139.6139.6139.618000-4.99%
13 Jun 202341.6941.6941.6941.6936000-4.99%
12 Jun 202343.8843.8843.8843.884000-4.98%
09 Jun 202346.1851.0051.0046.16128000-4.94%
08 Jun 202348.5848.5848.5848.5840004.99%
06 Jun 202346.2746.2746.2746.2740004.99%
05 Jun 202344.0744.0744.0744.0740004.98%
02 Jun 202341.9841.9841.9841.9840004.98%
01 Jun 202339.9939.9939.9936.27240004.99%
31 May 202338.0938.0938.0938.0940004.99%
30 May 202336.2836.0036.2836.00440004.98%
29 May 202334.5635.8035.8034.568000-3.46%
26 May 202335.8035.7935.8035.70360004.89%
25 May 202334.1336.6036.6034.1396000-2.09%
24 May 202334.8634.8634.8634.85880005.00%
23 May 202333.2033.2033.2033.2080005.00%
22 May 202331.6231.6231.6231.624000-4.96%
19 May 202333.2733.2733.2733.2712000-4.97%
18 May 202335.0132.5035.0132.5080003.92%
17 May 202333.6933.6933.6933.6940004.76%
16 May 202332.1631.6533.0531.6524000-3.42%
15 May 202333.3033.3033.3033.2736000-4.86%
12 May 202335.0033.4535.6633.45120000.95%
11 May 202334.6734.6734.6734.6740002.73%
10 May 202333.7533.7533.7533.7540004.17%
09 May 202332.4029.2032.5029.20120009.64%
08 May 202329.5528.5029.6428.50400009.65%
04 May 202326.9525.9526.9525.9580000.97%
03 May 202326.6926.6926.6926.6940000.91%
25 Apr 202326.4526.4526.4526.454000-0.71%
24 Apr 202326.6427.0027.1526.6424000-10.00%
21 Apr 202329.6029.6029.6029.6040009.63%
18 Apr 202327.0026.6227.0026.628000-1.21%
17 Apr 202327.3329.5029.5027.3016000-1.12%
13 Apr 202327.6426.3029.0024.30640002.37%
12 Apr 202327.0027.0028.9926.0024000-2.46%
11 Apr 202327.6825.0127.6825.0016000-0.04%
10 Apr 202327.6928.0028.0027.6816000-4.94%
06 Apr 202329.1329.1329.1329.134000-4.99%
27 Mar 202330.6630.6630.6630.664000-4.99%
13 Mar 202332.2732.2732.2732.274000-4.98%
08 Mar 202333.9633.9633.9633.964000-4.98%
06 Mar 202335.7435.7435.7435.744000-5.00%
03 Mar 202337.6237.6237.6237.624000-5.00%
22 Feb 202339.6039.6039.6039.604000-4.92%
25 Jan 202341.6541.6541.6541.658000-4.80%
24 Jan 202343.7545.0046.2043.7568000-4.89%
23 Jan 202346.0045.5046.6045.50240008.49%
20 Jan 202342.4042.2042.4041.95400009.99%
19 Jan 202338.5537.0038.5537.00280009.99%
18 Jan 202335.0534.2035.2034.2028000-5.53%
17 Jan 202337.1037.1037.1037.1040001.50%
16 Jan 202336.5536.9536.9535.00160004.43%
13 Jan 202335.0035.9036.7030.05560006.22%
12 Jan 202332.9530.9033.0030.90760009.83%
11 Jan 202330.0028.0030.0028.002400012.36%
09 Jan 202326.7024.9028.0024.90360007.23%
06 Jan 202324.9024.9024.9024.9040003.75%
05 Jan 202324.0021.3524.0021.35120002.13%
04 Jan 202323.5025.6025.6021.3068000-11.65%
03 Jan 202326.6026.6026.6024.8048000-3.27%
02 Jan 202327.5023.0027.5023.004800011.79%
29 Dec 202224.6024.5024.6024.50120004.68%
27 Dec 202223.5023.0023.5023.008000-5.62%
26 Dec 202224.9024.9024.9024.9040003.75%
22 Dec 202224.0024.1024.1024.008000-4.00%
21 Dec 202225.0025.0025.0025.004000-7.41%
20 Dec 202227.0024.9027.0024.901200011.11%
16 Dec 202224.3024.3024.3024.3040001.25%
14 Dec 202224.0024.0024.0024.004000-0.41%
13 Dec 202224.1021.5025.2021.502400014.76%
12 Dec 202221.0021.0021.0021.004000-0.94%
05 Dec 202221.2021.7021.7021.208000-3.64%
02 Dec 202222.0022.0022.0022.004000-3.51%
28 Nov 202222.8022.0022.8022.008000-0.87%
23 Nov 202223.0023.0023.0023.0040005.99%
21 Nov 202221.7023.0023.0021.708000-9.58%
18 Nov 202224.0024.0024.0024.0080006.19%
16 Nov 202222.6023.5024.0022.5016000-3.62%
15 Nov 202223.4524.8525.4523.4516000-9.81%
14 Nov 202226.0025.2526.0025.1016000-6.47%
09 Nov 202227.8027.3027.9026.1024000-3.81%
07 Nov 202228.9028.2028.9028.00200007.04%
04 Nov 202227.0025.5027.1525.50200008.00%
03 Nov 202225.0023.5026.0023.50240008.70%
02 Nov 202223.0022.7523.0022.7580001.32%
01 Nov 202222.7021.0023.7521.002000013.50%
17 Oct 202220.0020.0020.0020.0040003.36%
14 Oct 202219.3518.0019.3518.00120006.32%
13 Oct 202218.2019.0019.0016.8032000-8.08%
12 Oct 202219.8019.8019.8019.804000-2.46%
03 Oct 202220.3020.3020.3020.304000-2.17%
30 Sep 202220.7520.7520.7520.7540002.47%
27 Sep 202220.2520.2520.2520.254000-3.11%
21 Sep 202220.9020.5020.9020.5080001.95%
16 Sep 202220.5019.8022.0019.80160007.89%
14 Sep 202219.0019.0019.0019.004000-2.56%
13 Sep 202219.5020.5020.5019.0012000-8.24%
08 Sep 202221.2521.0021.2521.0080006.25%
07 Sep 202220.0024.0024.0020.0060000-20.00%
05 Sep 202225.0025.0025.0025.0040000.00%
30 Aug 202225.0025.0025.0025.004000-0.20%
25 Aug 202225.0525.0525.0525.054000-3.65%
22 Aug 202226.0026.0026.0026.004000-3.70%
18 Aug 202227.0027.0027.0027.0040001.12%
17 Aug 202226.7026.7026.7026.7040000.00%
16 Aug 202226.7026.7026.7026.7040002.69%
03 Aug 202226.0027.0027.0026.0012000-1.89%
29 Jul 202226.5025.2526.5025.2512000-1.85%
28 Jul 202227.0027.6527.6527.0024000-9.85%
21 Jul 202229.9529.9529.9529.9580000.50%
14 Jul 202229.8030.5030.5029.8080000.17%
13 Jul 202229.7528.0029.7528.0080007.59%
12 Jul 202227.6527.6527.6527.654000-7.21%
11 Jul 202229.8030.4030.4029.8080000.51%
08 Jul 202229.6529.6529.6529.6540003.13%
06 Jul 202228.7531.8031.8028.7524000-9.87%
05 Jul 202231.9032.1032.1029.80680002.57%
04 Jul 202231.1026.3031.5525.607200018.25%
01 Jul 202226.3025.9026.3025.9080005.20%
30 Jun 202225.0024.7525.0023.00160006.38%
29 Jun 202223.5023.5023.5023.5040003.52%
27 Jun 202222.7022.0022.7022.0080005.58%
24 Jun 202221.5022.5022.5021.5080002.38%
16 Jun 202221.0022.0022.0021.008000-8.70%
08 Jun 202223.0024.0524.0523.0012000-8.00%
07 Jun 202225.0025.0025.0025.0040000.81%
06 Jun 202224.8023.4024.8023.4080003.98%
03 Jun 202223.8523.8523.8523.8540009.91%
27 May 202221.7021.7021.7021.7040005.85%
26 May 202220.5020.5020.5020.5040001.99%
25 May 202220.1021.2021.2020.108000-9.66%
24 May 202222.2523.0023.0022.258000-4.91%
20 May 202223.4023.0023.9521.00240002.63%
19 May 202222.8020.1022.8020.102400020.00%
18 May 202219.0017.9019.0017.502000015.15%
17 May 202216.5015.5016.5015.5080008.55%
10 May 202215.2015.2015.2015.204000-5.00%
04 May 202216.0017.0517.0514.6016000-12.09%
29 Apr 202218.2018.2018.2018.204000-1.62%
22 Apr 202218.5018.5018.5018.5040001.65%
13 Apr 202218.2018.2018.2018.208000-6.67%
06 Apr 202219.5019.5519.5519.508000-4.88%
04 Apr 202220.5020.5020.5020.504000-1.44%
01 Apr 202220.8019.0520.8019.053200019.54%
31 Mar 202217.4017.4017.4017.4040004.82%
29 Mar 202216.6016.6016.6016.6040007.44%
28 Mar 202215.4515.4515.4515.4540000.32%
25 Mar 202215.4015.4015.4015.404000-0.32%
24 Mar 202215.4516.2016.3515.3020000-4.63%
23 Mar 202216.2017.0017.0014.0036000-4.99%
22 Mar 202217.0519.0019.0017.0024000-14.75%
21 Mar 202220.0020.0020.0020.004000-4.76%
14 Mar 202221.0022.0022.0021.008000-4.98%
08 Mar 202222.1022.3022.3022.1080000.45%
04 Mar 202222.0022.0022.0022.004000-6.38%
24 Feb 202223.5024.0024.0023.008000-6.00%
17 Feb 202225.0025.0025.0025.004000-3.85%
11 Feb 202226.0027.0027.0026.008000-7.14%
08 Feb 202228.0028.0028.0028.004000-0.18%
07 Feb 202228.0528.1028.1028.058000-6.97%
04 Feb 202230.1528.0530.1528.05200000.00%
03 Feb 202230.1530.0030.1530.0080000.50%
02 Feb 202230.0029.1530.0029.15200002.92%
01 Feb 202229.1529.0030.2528.0016000-6.87%
28 Jan 202231.3030.9031.4529.005600011.79%
27 Jan 202228.0028.1031.2028.0032000-3.45%
25 Jan 202229.0027.3529.6027.35200001.05%
24 Jan 202228.7027.7529.7527.6020000-1.03%
21 Jan 202229.0029.0029.7529.00240000.00%
20 Jan 202229.0028.6529.1528.65360004.32%
19 Jan 202227.8027.0028.7026.65760000.00%
18 Jan 202227.8029.2529.2527.8040000-4.96%
17 Jan 202229.2530.0030.7529.2580000-4.88%
14 Jan 202230.7531.5531.5529.251320002.33%
13 Jan 202230.0530.3530.3528.301160003.80%