Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DIGISPICE, DiGiSPICE Technologies Limited, INE927C01020, Listing: 27-May-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 45.62 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 3; VWAP21: Low52 Price: 17.09 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 233,623,106 Low52 Date: 07-Apr-2025 SHP: 72.96 / 0.04 / 0.0 / 27.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.0 / 17.21 Month: 23.85 / 17.61 Week: 25.3 / 21.35 Day: 23.38 / 22.53 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 23.11 23.38 22.53 22.77 22.85 -1.94 531.96 48,730 1.96 28,599 2.04 0.07 5
2 10-Jul 23.06 23.26 22.85 23.22 23.06 0.69 542.47 24,829 1.00 18,828 1.34 0.04 3
3 09-Jul 23.10 23.54 22.74 23.06 23.11 -0.17 538.73 53,319 2.15 16,373 1.17 0.04 3
4 08-Jul 23.98 23.98 22.90 23.10 23.10 -0.04 539.67 84,187 3.39 39,345 2.81 0.09 6
5 07-Jul 23.05 23.50 22.25 23.11 22.93 0.26 539.90 200,189 8.06 80,195 5.72 0.18 13
6 04-Jul 21.79 25.30 21.38 23.05 23.43 5.78 538.50 480,251 19.34 121,186 8.64 0.28 19
7 03-Jul 22.30 23.09 21.35 21.79 22.30 -2.59 509.06 147,816 5.95 77,931 5.56 0.17 12
8 02-Jul 23.11 23.60 22.11 22.37 22.64 -3.58 522.61 80,401 3.24 43,782 3.12 0.10 7
9 01-Jul 23.15 23.63 23.04 23.20 23.28 0.78 542.01 54,664 2.20 29,784 2.12 0.07 5
10 30-Jun 23.41 23.72 22.75 23.02 23.30 -1.67 537.80 77,105 3.11 44,453 3.17 0.10 7
11 27-Jun 23.21 23.69 23.08 23.41 23.39 0.43 546.91 83,790 3.37 40,338 2.88 0.09 6
12 26-Jun 23.70 23.70 22.77 23.31 23.27 1.57 544.58 78,931 3.18 43,474 3.10 0.10 7
13 25-Jun 23.06 23.43 22.65 22.95 23.05 0.35 536.17 76,605 3.09 37,818 2.70 0.09 6
14 24-Jun 22.53 24.00 22.53 22.87 23.11 1.83 534.30 114,644 4.62 57,070 4.07 0.13 9
15 23-Jun 22.99 23.00 22.33 22.46 22.59 -3.56 524.72 71,785 2.89 38,791 2.77 0.09 6
16 20-Jun 22.17 23.50 22.17 23.29 22.96 4.53 544.11 69,926 2.82 35,631 2.54 0.08 6
17 19-Jun 23.25 23.89 22.00 22.28 22.76 -4.46 520.51 88,470 3.56 40,526 2.89 0.09 6
18 18-Jun 23.25 24.04 23.00 23.32 23.48 -0.17 544.81 73,360 2.95 36,850 2.63 0.09 6
19 17-Jun 24.91 25.28 23.11 23.36 23.98 -6.22 545.74 127,329 5.13 76,608 5.46 0.18 12
20 16-Jun 24.44 26.00 24.43 24.91 25.12 1.47 581.96 125,153 5.04 66,977 4.78 0.17 11
21 13-Jun 21.08 25.37 21.08 24.55 23.73 -2.70 573.54 455,902 18.36 147,107 10.49 0.35 23
22 12-Jun 24.22 27.00 23.52 25.23 25.93 5.39 589.43 777,027 31.29 269,627 19.23 0.70 43
23 11-Jun 23.50 25.40 23.08 23.94 24.10 1.79 559.29 237,460 9.56 121,887 8.69 0.29 19
24 10-Jun 21.21 25.50 21.19 23.52 23.94 10.37 549.48 1,368,638 55.12 397,602 28.35 0.95 63
25 09-Jun 20.60 21.50 20.42 21.31 21.05 3.35 497.85 100,525 4.05 58,037 4.14 0.12 9
26 06-Jun 20.90 21.50 20.06 20.62 20.46 -1.34 481.73 136,253 5.49 71,554 5.10 0.15 11
27 05-Jun 20.85 21.15 20.75 20.90 20.95 -0.24 488.27 32,981 1.33 24,476 1.75 0.05 4
28 04-Jun 20.68 21.19 20.40 20.95 20.74 0.82 489.44 35,112 1.41 18,243 1.30 0.04 3
29 03-Jun 21.06 21.50 20.50 20.78 20.89 -0.86 485.47 73,479 2.96 35,360 2.52 0.07 6
30 02-Jun 20.92 21.30 20.59 20.96 20.95 0.14 489.67 66,905 2.69 45,175 3.22 0.09 7
31 30-May 21.14 21.60 20.81 20.93 21.02 -2.01 488.97 46,230 1.86 26,220 1.87 0.06 4
32 29-May 21.00 21.68 20.58 21.36 21.19 2.79 499.02 66,793 2.69 39,939 2.85 0.08 6
33 28-May 20.92 21.20 20.70 20.78 20.90 -0.62 485.47 49,180 1.98 35,590 2.54 0.07 6
34 27-May 21.25 21.35 20.74 20.91 20.97 -1.51 488.51 62,269 2.51 39,577 2.82 0.08 6
35 26-May 21.60 21.70 20.87 21.23 21.28 -2.17 495.98 96,533 3.89 49,692 3.54 0.11 8
36 23-May 21.66 22.41 21.16 21.70 21.81 -1.85 506.96 57,972 2.33 42,330 3.02 0.09 7
37 22-May 21.98 22.41 21.10 22.11 22.03 3.71 516.54 42,877 1.73 21,140 1.51 0.05 3
38 21-May 21.10 21.89 21.10 21.32 21.44 0.57 498.08 60,428 2.43 31,286 2.23 0.07 5
39 20-May 22.15 22.88 20.86 21.20 21.90 -4.80 495.28 107,804 4.34 60,874 4.34 0.13 10
40 19-May 22.80 23.06 22.01 22.27 22.50 -1.89 520.28 106,957 4.31 78,854 5.62 0.18 12
41 16-May 23.23 23.44 22.14 22.70 22.84 -2.16 530.32 193,406 7.79 108,649 7.75 0.25 17
42 15-May 20.02 23.85 20.02 23.20 22.79 14.12 542.01 718,177 28.92 229,774 16.38 0.52 36
43 14-May 20.01 20.48 20.00 20.33 20.27 1.60 474.96 67,544 2.72 44,729 3.19 0.09 7
44 13-May 20.34 20.56 19.83 20.01 20.28 -0.25 467.48 85,142 3.43 57,337 4.09 0.12 9
45 12-May 18.98 20.39 18.98 20.06 19.68 8.55 468.65 128,247 5.17 61,533 4.39 0.12 10
46 09-May 18.48 19.50 17.61 18.48 18.25 0.00 431.74 84,886 3.42 46,280 3.30 0.08 7
47 08-May 18.21 18.79 18.21 18.48 18.57 1.48 431.74 35,853 1.44 20,433 1.46 0.04 3
48 07-May 18.12 18.99 17.81 18.21 18.25 -4.16 425.43 96,039 3.87 54,362 3.88 0.10 9
49 06-May 19.47 19.58 18.75 19.00 19.16 -0.47 443.00 36,549 1.47 25,055 1.79 0.05 4
50 05-May 19.33 19.54 18.60 19.09 19.21 0.74 445.99 35,342 1.42 22,186 1.58 0.04 3
51 02-May 19.01 19.55 18.81 18.95 19.12 -1.15 442.72 43,360 1.75 27,470 1.96 0.05 4
52 30-Apr 20.45 20.45 18.90 19.17 19.53 -4.53 447.86 48,166 1.94 29,308 2.09 0.06 5
53 29-Apr 20.29 20.77 20.00 20.08 20.37 -0.94 469.12 77,683 3.13 35,034 2.50 0.07 5
54 28-Apr 19.87 20.48 19.51 20.27 20.16 3.52 473.55 81,930 3.30 52,729 3.76 0.11 8
55 25-Apr 20.46 20.56 19.02 19.58 19.44 -2.39 457.43 79,621 3.21 41,714 2.97 0.08 7
56 24-Apr 20.40 20.70 19.97 20.06 20.29 0.75 468.65 83,873 3.38 50,949 3.63 0.10 8
57 23-Apr 20.21 20.59 19.20 19.91 20.12 -1.48 465.14 101,699 4.10 49,182 3.51 0.10 8
58 22-Apr 20.40 20.80 19.96 20.21 20.44 0.60 472.15 224,989 9.06 117,557 8.38 0.24 18
59 21-Apr 19.40 20.40 19.40 20.09 19.93 3.61 469.35 96,635 3.89 59,628 4.25 0.12 9
60 17-Apr 19.69 19.94 19.22 19.39 19.48 -0.92 453.00 112,906 4.55 77,472 5.52 0.15 12
61 16-Apr 19.10 19.70 19.10 19.57 19.52 1.40 457.20 26,188 1.05 14,023 1.00 0.03 2
62 15-Apr 18.88 19.97 18.88 19.30 19.38 2.33 450.89 52,121 2.10 25,805 1.84 0.05 4
63 11-Apr 19.02 19.22 18.50 18.86 18.88 -0.68 440.61 117,970 4.75 73,929 5.27 0.14 12
64 09-Apr 18.89 19.04 18.32 18.99 18.79 1.82 443.65 30,620 1.23 17,838 1.27 0.03 3
65 08-Apr 18.05 18.97 17.85 18.65 18.39 5.01 435.71 93,263 3.76 49,752 3.55 0.09 8
66 07-Apr 17.52 18.25 17.09 17.76 17.83 -6.82 414.91 200,353 8.07 100,152 7.14 0.18 16
67 04-Apr 19.80 20.11 18.71 19.06 19.15 -4.37 445.29 142,850 5.75 71,185 5.08 0.14 11

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com