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: 66.78 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 01-Jan-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 17.3 Barrier: 19.3; Drift%: -10.48
Basic Industry: IT Enabled Services Total Equity: 26,156,843 Low52 Date: 15-Dec-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: 25.2 / 18.7 Week: 21.2 / 18.7 Day: 17.99 / 17.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 17.51 17.99 17.15 17.47 17.52 -0.34 45.70 99,903 11.01 62,315 9.55 0.11 28
2 15-Dec 17.90 18.79 17.30 17.53 17.73 -2.77 45.85 368,362 40.59 169,025 25.90 0.30 77
3 12-Dec 18.47 18.48 17.83 18.03 18.10 0.22 47.16 57,090 6.29 30,922 4.74 0.06 14
4 11-Dec 18.85 18.85 17.87 17.99 18.12 -2.70 47.06 92,260 10.17 76,105 11.66 0.14 35
5 10-Dec 18.50 18.50 17.70 18.49 18.35 3.47 48.36 220,976 24.35 153,877 23.58 0.28 70
6 09-Dec 19.00 19.39 17.71 17.87 18.25 -7.70 46.74 220,993 24.35 114,407 17.53 0.21 52
7 08-Dec 19.49 20.00 19.00 19.36 19.62 2.81 50.64 253,876 27.97 103,409 15.84 0.20 47
8 05-Dec 18.00 20.00 18.00 18.83 19.23 4.21 49.25 339,282 37.38 125,981 19.30 0.24 58
9 04-Dec 17.84 18.30 17.84 18.07 18.15 1.23 47.27 46,714 5.15 30,361 4.65 0.06 14
10 03-Dec 18.30 18.30 17.37 17.85 17.69 1.08 46.69 59,728 6.58 41,323 6.33 0.07 19
11 02-Dec 18.60 18.60 17.60 17.66 17.95 -3.34 46.19 99,109 10.92 70,776 10.84 0.13 32
12 01-Dec 19.30 19.30 18.11 18.27 18.60 -3.03 47.79 76,562 8.44 42,469 6.51 0.08 19
13 28-Nov 19.49 19.50 18.70 18.84 19.01 -3.34 49.28 142,195 15.67 102,531 15.71 0.19 47
14 27-Nov 20.40 20.40 19.25 19.49 19.76 -1.02 50.98 154,250 17.00 81,366 12.47 0.16 37
15 26-Nov 20.39 20.39 19.59 19.69 19.84 -2.14 51.50 118,161 13.02 92,736 14.21 0.18 42
16 25-Nov 20.55 20.55 19.90 20.12 20.17 1.46 52.63 53,887 5.94 31,859 4.88 0.06 15
17 24-Nov 19.90 21.20 19.65 19.83 20.46 -0.60 51.87 219,662 24.20 120,567 18.47 0.25 55
18 21-Nov 20.00 20.20 19.50 19.95 19.96 0.76 52.18 63,742 7.02 50,613 7.75 0.10 23
19 20-Nov 19.96 20.56 19.67 19.80 20.05 -0.80 51.79 84,491 9.31 60,434 9.26 0.12 28
20 19-Nov 20.00 20.74 19.75 19.96 20.11 -0.89 52.21 111,127 12.24 77,259 11.84 0.16 35
21 18-Nov 22.03 22.44 19.66 20.14 20.57 -8.58 52.68 599,046 66.00 344,970 52.85 0.71 158
22 17-Nov 22.00 22.50 21.75 22.03 22.38 -0.05 57.62 269,144 29.65 231,313 35.44 0.52 106
23 14-Nov 22.65 22.65 21.91 22.04 22.14 -1.43 57.65 31,592 3.48 20,659 3.17 0.05 9
24 13-Nov 22.85 22.85 22.15 22.36 22.44 0.49 58.49 36,774 4.05 25,613 3.92 0.06 12
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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