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: 52.69 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 25-Apr-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 8.68 Barrier: 10.4; Drift%: 15.38
Basic Industry: IT Enabled Services Total Equity: 26,156,843 Low52 Date: 30-Mar-2026 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: 20.0 / 15.26 Week: 15.65 / 13.41 Day: 12.78 / 12.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 12.47 12.78 12.02 12.29 12.30 -1.05 32.15 53,801 3.98 40,040 4.39 0.05 18
2 06-Apr 12.35 12.95 12.00 12.42 12.47 1.22 32.49 161,588 11.96 105,936 11.63 0.13 48
3 02-Apr 10.03 12.36 9.81 12.27 11.64 19.13 32.09 179,887 13.32 136,082 14.93 0.16 62
4 01-Apr 9.50 10.40 8.86 10.30 10.13 18.12 26.94 139,489 10.32 98,704 10.83 0.10 45
5 30-Mar 9.00 9.37 8.68 8.72 8.89 -4.28 22.81 83,720 6.20 57,888 6.35 0.05 26
6 27-Mar 10.39 10.39 9.00 9.11 9.56 -8.99 23.83 176,482 13.06 135,732 14.90 0.13 62
7 25-Mar 10.30 11.28 9.75 10.01 10.33 1.62 26.18 232,622 17.22 116,590 12.80 0.12 53
8 24-Mar 10.28 10.63 9.61 9.85 9.94 -4.00 25.76 176,970 13.10 148,725 16.32 0.15 68
9 23-Mar 11.35 11.35 10.00 10.26 10.60 -6.64 26.84 76,025 5.63 60,511 6.64 0.06 28
10 20-Mar 11.02 11.31 10.72 10.99 10.98 -0.27 28.75 86,426 6.40 72,660 7.97 0.08 33
11 19-Mar 11.40 11.40 10.80 11.02 11.05 -1.69 28.82 104,702 7.75 89,011 9.77 0.10 41
12 18-Mar 11.49 11.49 10.99 11.21 11.17 0.72 29.32 77,065 5.70 60,072 6.59 0.07 27
13 17-Mar 11.47 11.98 10.96 11.13 11.31 -2.96 29.11 72,407 5.36 47,489 5.21 0.05 22
14 16-Mar 12.60 12.60 11.15 11.47 11.61 -3.29 30.00 42,693 3.16 27,578 3.03 0.03 13
15 13-Mar 12.78 12.78 11.51 11.86 12.08 -1.00 31.02 71,878 5.32 53,572 5.88 0.06 24
16 12-Mar 12.80 12.80 11.90 11.98 12.04 -2.68 31.34 119,622 8.85 94,532 10.37 0.11 43
17 11-Mar 12.30 12.74 12.04 12.31 12.25 0.00 32.20 35,864 2.65 18,179 2.00 0.02 8
18 10-Mar 12.56 13.27 11.36 12.31 12.13 -3.90 32.20 154,174 11.41 81,126 8.90 0.10 37
19 09-Mar 13.34 13.34 12.53 12.81 12.87 -2.14 33.51 44,144 3.27 26,311 2.89 0.03 12
20 06-Mar 13.42 13.42 12.61 13.09 13.00 0.93 34.24 29,251 2.17 17,955 1.97 0.00 8
21 05-Mar 13.54 13.55 12.80 12.97 13.06 -1.29 33.93 23,374 1.73 16,399 1.80 0.02 7
22 04-Mar 13.46 13.46 12.38 13.14 13.08 -2.38 34.37 22,907 1.70 14,868 1.63 0.02 7
23 02-Mar 13.47 14.39 12.31 13.46 13.54 -0.22 35.21 36,842 2.73 25,810 2.83 0.03 12
24 27-Feb 13.86 14.37 13.41 13.49 13.66 -2.67 35.29 66,494 4.92 42,800 4.70 0.06 20
25 26-Feb 14.00 14.65 13.70 13.86 14.01 -1.91 36.25 53,870 3.99 36,015 3.95 0.05 16
26 25-Feb 14.78 14.78 13.60 14.13 14.32 -1.67 36.96 50,522 3.74 30,996 3.40 0.04 14
27 24-Feb 14.32 14.68 14.11 14.37 14.33 -2.24 37.59 29,059 2.15 19,771 2.17 0.03 9
28 23-Feb 15.65 15.65 14.50 14.70 14.74 -2.33 38.45 67,356 4.99 53,566 5.88 0.08 24
29 20-Feb 15.00 15.10 14.99 15.05 15.07 0.47 39.37 21,978 1.63 14,419 1.58 0.02 7
30 19-Feb 15.75 15.75 14.80 14.98 15.10 -2.47 39.18 25,110 1.86 18,626 2.04 0.03 9
31 18-Feb 15.21 15.62 15.10 15.36 15.21 0.99 40.18 56,342 4.17 44,790 4.92 0.07 20
32 17-Feb 15.49 15.49 14.62 15.21 15.08 0.13 39.78 69,043 5.11 40,646 4.46 0.06 19
33 16-Feb 15.45 15.79 15.01 15.19 15.29 -1.49 39.73 33,856 2.51 21,831 2.40 0.03 10
34 13-Feb 15.79 15.79 14.67 15.42 15.41 -0.19 40.33 18,513 1.37 12,082 1.33 0.02 6
35 12-Feb 15.90 15.90 15.40 15.45 15.64 -1.47 40.41 13,509 1.00 9,111 1.00 0.01 4
36 11-Feb 16.14 16.14 15.30 15.68 15.69 -1.26 41.01 50,860 3.76 28,207 3.10 0.04 13
37 10-Feb 15.75 16.04 15.43 15.88 15.87 1.99 41.54 108,179 8.01 71,288 7.82 0.11 33
38 09-Feb 15.50 16.22 14.45 15.57 15.54 1.04 40.73 91,649 6.78 60,678 6.66 0.09 28
39 06-Feb 15.12 15.68 15.10 15.41 15.32 -0.84 40.31 45,445 3.36 30,869 3.39 0.05 14
40 05-Feb 15.40 15.70 15.00 15.54 15.37 1.17 40.65 47,406 3.51 37,737 4.14 0.06 17
41 04-Feb 15.00 15.75 15.00 15.36 15.47 1.99 40.18 61,297 4.54 48,754 5.35 0.08 22
42 03-Feb 15.00 15.49 14.65 15.06 14.96 3.93 39.39 37,395 2.77 30,719 3.37 0.05 14
43 02-Feb 14.95 15.88 14.10 14.49 14.76 -3.08 37.90 28,025 2.07 15,215 1.67 0.02 7
44 01-Feb 14.67 15.20 14.00 14.95 14.44 2.33 39.10 52,142 3.86 40,021 4.39 0.06 18
45 30-Jan 14.48 14.78 14.03 14.61 14.47 0.90 38.22 15,817 1.17 10,769 1.18 0.02 5
46 29-Jan 14.79 14.94 14.34 14.48 14.57 -1.16 37.88 26,078 1.93 16,827 1.85 0.02 8
47 28-Jan 14.38 14.99 14.05 14.65 14.54 1.88 38.32 17,389 1.29 12,896 1.42 0.02 6
48 27-Jan 15.00 15.40 14.04 14.38 14.51 -2.84 37.61 35,124 2.60 18,510 2.03 0.03 8
49 23-Jan 15.45 15.45 14.75 14.80 14.89 -1.27 38.71 22,684 1.68 17,170 1.88 0.03 8
50 22-Jan 15.53 16.39 14.72 14.99 15.14 -1.58 39.21 290,157 21.48 235,519 25.85 0.36 108
51 21-Jan 15.10 15.35 14.92 15.23 15.22 0.46 39.84 24,314 1.80 21,202 2.33 0.03 10
52 20-Jan 15.35 15.88 14.99 15.16 15.18 -1.24 39.65 18,304 1.35 13,864 1.52 0.02 6
53 19-Jan 15.89 15.89 15.25 15.35 15.44 -0.97 40.15 22,615 1.67 15,231 1.67 0.02 7
54 16-Jan 15.70 16.07 15.42 15.50 15.72 -1.27 40.54 17,376 1.29 11,607 1.27 0.02 5
55 14-Jan 16.35 16.35 15.54 15.70 15.80 -1.44 41.07 31,339 2.32 22,384 2.46 0.04 10
56 13-Jan 16.00 16.10 15.42 15.93 15.80 1.92 41.67 96,939 7.18 56,822 6.24 0.09 26
57 12-Jan 15.62 16.14 15.19 15.63 15.66 -2.50 40.88 54,869 4.06 32,334 3.55 0.05 15
58 09-Jan 16.45 16.45 15.88 16.03 16.08 -0.62 41.93 46,339 3.43 31,036 3.41 0.05 14
59 08-Jan 16.16 16.79 15.95 16.13 16.14 0.31 42.19 40,449 2.99 26,932 2.96 0.04 12
60 07-Jan 17.40 17.40 16.00 16.08 16.48 -0.12 42.06 101,023 7.48 43,494 4.77 0.07 20
61 06-Jan 16.40 16.40 15.81 16.10 16.07 0.31 42.11 92,432 6.84 34,420 3.78 0.06 16
62 05-Jan 17.00 17.80 15.87 16.05 16.71 -5.92 41.98 191,765 14.19 110,033 12.08 0.18 50
63 02-Jan 16.45 17.22 16.01 17.06 16.88 4.09 44.62 170,429 12.62 125,707 13.80 0.21 57
64 01-Jan 16.40 16.80 15.85 16.39 16.31 3.08 42.87 129,097 9.56 73,952 8.12 0.12 34
65 31-Dec 15.26 16.00 15.26 15.90 15.66 2.05 41.59 70,706 5.23 30,858 3.39 0.05 14
66 30-Dec 15.80 15.81 15.42 15.58 15.58 -1.52 40.75 87,372 6.47 48,369 5.31 0.08 22
67 29-Dec 16.39 16.39 15.60 15.82 15.95 -0.94 41.38 60,583 4.48 35,803 3.93 0.06 16

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