Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GSS, GSS Infotech Limited, INE871H01011, Listing: 07-Mar-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 81.63 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 06-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 21.8 Barrier: 24.83; Drift%: -11.6
Basic Industry: IT Enabled Services Total Equity: 26,156,843 Low52 Date: 11-Nov-2025 SHP: 12.71 / 1.03 / 1.21 / 83.72
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.78 / 32.37 Month: 29.1 / 24.15 Week: 26.74 / 24.0 Day: 22.5 / 22.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 22.49 22.50 22.12 22.25 22.31 0.68 58.20 28,243 3.11 17,943 2.75 0.04 8
2 11-Nov 23.25 23.25 21.80 22.10 22.39 -1.38 57.81 71,542 7.88 48,523 7.43 0.11 22
3 10-Nov 24.10 24.25 21.90 22.41 22.71 -6.51 58.62 378,823 41.74 187,463 28.72 0.43 86
4 07-Nov 24.39 24.39 23.30 23.97 23.77 -0.08 62.70 31,157 3.43 20,021 3.07 0.05 9
5 06-Nov 24.83 24.83 23.80 23.99 24.18 -1.36 62.75 74,063 8.16 48,720 7.46 0.12 22
6 04-Nov 24.60 24.78 24.00 24.32 24.39 0.37 63.61 38,136 4.20 26,173 4.01 0.06 12
7 03-Nov 25.00 25.20 24.05 24.23 24.44 -1.42 63.38 36,323 4.00 24,318 3.73 0.06 11
8 31-Oct 24.70 24.70 24.21 24.58 24.54 1.19 64.29 18,660 2.06 12,736 1.95 0.03 6
9 30-Oct 24.50 24.69 24.10 24.29 24.35 0.33 63.53 39,753 4.38 20,737 3.18 0.05 9
10 29-Oct 24.90 24.90 24.00 24.21 24.31 -1.02 63.33 72,917 8.03 58,962 9.03 0.14 27
11 28-Oct 25.48 25.48 24.11 24.46 24.61 -1.45 63.98 80,474 8.87 53,592 8.21 0.13 25
12 27-Oct 25.80 26.74 24.50 24.82 25.09 -1.94 64.92 149,148 16.43 68,492 10.49 0.17 31
13 24-Oct 25.31 25.90 25.18 25.31 25.56 0.00 66.20 26,418 2.91 16,118 2.47 0.04 7
14 23-Oct 25.20 26.30 25.05 25.31 25.44 -1.06 66.20 40,516 4.46 26,738 4.10 0.07 12
15 21-Oct 25.10 25.94 25.10 25.58 25.62 0.39 66.91 9,075 1.00 6,526 1.00 0.02 3
16 20-Oct 25.60 25.95 25.00 25.48 25.64 2.45 66.65 34,855 3.84 19,632 3.01 0.05 9
17 17-Oct 24.61 25.50 24.61 24.87 24.96 -0.28 65.05 14,614 1.61 10,773 1.65 0.03 5
18 16-Oct 24.82 25.57 24.61 24.94 25.02 0.48 65.24 32,313 3.56 20,062 3.07 0.05 9
19 15-Oct 24.33 25.20 24.33 24.82 24.88 -0.04 64.92 27,397 3.02 20,058 3.07 0.05 9
20 14-Oct 25.26 25.87 24.46 24.83 24.99 -1.70 64.95 26,326 2.90 14,342 2.20 0.04 7
21 13-Oct 25.25 25.99 25.02 25.26 25.43 -1.64 66.07 26,794 2.95 15,145 2.32 0.04 7
22 10-Oct 26.01 27.28 25.50 25.68 26.20 -2.17 67.17 83,204 9.17 45,845 7.02 0.12 21
23 09-Oct 26.45 27.40 25.80 26.25 26.42 0.88 68.66 67,491 7.44 34,275 5.25 0.09 16
24 08-Oct 25.79 27.50 25.55 26.02 26.67 1.60 68.06 224,296 24.71 119,060 18.24 0.32 54
25 07-Oct 25.95 25.95 25.10 25.61 25.43 0.59 66.99 25,551 2.82 14,368 2.20 0.04 7
26 06-Oct 25.40 26.30 24.94 25.46 25.66 2.13 66.60 95,626 10.54 34,238 5.25 0.09 16
27 03-Oct 25.90 25.90 24.50 24.93 24.98 -0.95 65.21 68,775 7.58 50,758 7.78 0.13 23
28 01-Oct 25.49 25.62 24.90 25.17 25.20 0.92 65.84 33,306 3.67 21,335 3.27 0.05 10
29 30-Sep 25.88 25.88 24.65 24.94 25.08 -0.83 65.24 39,289 4.33 22,183 3.40 0.06 10
30 29-Sep 26.46 26.80 24.15 25.15 25.61 -2.78 65.78 188,433 20.76 102,179 15.65 0.26 47
31 26-Sep 27.37 27.37 25.48 25.87 26.08 -3.58 67.67 72,650 8.00 41,320 6.33 0.11 19
32 25-Sep 27.30 27.40 26.82 26.83 27.02 -0.19 70.18 18,382 2.03 12,581 1.93 0.03 6
33 24-Sep 27.08 27.08 26.85 26.88 26.93 -0.74 70.31 25,768 2.84 20,552 3.15 0.06 9
34 23-Sep 27.00 27.31 27.00 27.08 27.14 0.37 70.83 20,045 2.21 12,521 1.92 0.03 6
35 22-Sep 26.91 27.39 26.79 26.98 27.01 -1.75 70.57 77,069 8.49 51,010 7.82 0.14 23
36 19-Sep 27.61 27.99 27.19 27.46 27.45 -0.83 71.83 38,416 4.23 30,080 4.61 0.08 14
37 18-Sep 28.28 28.30 27.50 27.69 27.77 0.00 72.43 40,632 4.48 26,818 4.11 0.07 12
38 17-Sep 27.34 28.84 27.13 27.69 27.92 2.59 72.43 107,574 11.85 63,935 9.80 0.18 29
39 16-Sep 27.75 27.75 26.95 26.99 27.22 -1.28 70.60 48,452 5.34 36,591 5.61 0.10 17
40 15-Sep 27.20 27.49 27.16 27.34 27.31 0.70 71.51 24,574 2.71 16,950 2.60 0.05 8
41 12-Sep 27.50 27.64 26.75 27.15 27.28 -0.18 71.02 41,313 4.55 27,073 4.15 0.07 12
42 11-Sep 27.57 27.74 27.13 27.20 27.36 0.11 71.15 52,763 5.81 30,824 4.72 0.08 14
43 10-Sep 27.79 27.79 27.00 27.17 27.43 -0.29 71.07 83,626 9.21 61,999 9.50 0.17 28
44 09-Sep 27.04 27.59 26.86 27.25 27.21 0.78 71.28 61,792 6.81 46,465 7.12 0.13 21
45 08-Sep 27.75 27.75 26.85 27.04 27.23 -0.59 70.73 89,938 9.91 51,728 7.93 0.14 24
46 05-Sep 27.78 27.80 26.72 27.20 27.13 -0.44 71.15 150,179 16.55 76,205 11.68 0.21 35
47 04-Sep 28.16 28.17 27.10 27.32 27.63 -1.05 71.46 119,700 13.19 75,001 11.49 0.21 34
48 03-Sep 27.37 28.20 27.32 27.61 27.70 1.92 72.22 135,505 14.93 86,974 13.33 0.24 40
49 02-Sep 28.00 28.15 27.00 27.09 27.46 -2.97 70.86 201,116 22.16 143,365 21.96 0.39 66
50 01-Sep 28.99 29.10 27.84 27.92 28.25 -2.92 73.03 211,215 23.27 148,292 22.72 0.42 68
51 29-Aug 32.80 33.10 28.51 28.76 30.73 -12.32 75.23 1,509,624 166.33 589,502 90.32 1.81 270
52 28-Aug 28.31 33.97 28.01 32.80 33.22 15.86 85.79 3,667,399 404.08 939,169 143.89 3.12 429
53 26-Aug 28.85 29.11 28.10 28.31 28.64 -1.12 74.05 17,520 1.93 10,136 1.55 0.03 5
54 25-Aug 29.70 29.70 28.51 28.63 28.98 -1.21 74.89 15,329 1.69 8,823 1.35 0.03 4
55 22-Aug 29.59 29.79 28.50 28.98 29.13 -3.08 75.80 86,710 9.55 52,533 8.05 0.15 24
56 21-Aug 29.70 30.25 29.55 29.90 29.99 0.91 78.21 77,654 8.56 61,543 9.43 0.18 28
57 20-Aug 30.20 30.20 29.50 29.63 29.81 -1.10 77.50 39,023 4.30 21,778 3.34 0.06 10
58 19-Aug 30.39 30.39 29.68 29.96 29.98 0.00 78.37 135,901 14.97 93,121 14.27 0.28 43
59 18-Aug 30.00 32.49 29.75 29.96 30.33 1.49 78.37 102,567 11.30 63,516 9.73 0.19 29
60 14-Aug 28.61 31.68 28.61 29.52 30.40 3.40 77.22 195,668 21.56 70,963 10.87 0.22 32
61 13-Aug 27.90 29.16 27.26 28.55 28.41 4.92 74.68 172,118 18.96 59,903 9.18 0.17 27
62 12-Aug 27.13 27.40 26.96 27.21 27.24 1.42 71.17 23,083 2.54 14,556 2.23 0.04 7
63 11-Aug 27.40 27.74 26.45 26.83 27.05 0.22 70.18 74,127 8.17 50,201 7.69 0.14 23
64 08-Aug 28.58 28.58 26.40 26.77 27.34 -4.90 70.02 73,787 8.13 49,977 7.66 0.14 23
65 07-Aug 28.10 28.65 27.98 28.15 28.27 -1.50 73.63 31,318 3.45 19,923 3.05 0.06 9
66 06-Aug 29.05 29.94 28.00 28.58 28.66 -3.54 74.76 80,559 8.88 35,683 5.47 0.10 16
67 05-Aug 29.60 31.44 29.20 29.63 30.42 -2.53 77.50 162,274 17.88 109,163 16.72 0.33 50

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    PROTEAN    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com