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: 99.7 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 32.37 Barrier: 34.5; Drift%: -8.22
Basic Industry: IT Enabled Services Total Equity: 26,156,843 Low52 Date: 28-Mar-2025 SHP: 12.71 / 1.14 / 1.21 / 83.59
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.78 / 32.37 Month: 39.67 / 33.36 Week: 37.6 / 34.0 Day: 33.28 / 31.22 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 32.90 33.28 31.22 31.88 32.62 -2.89 83.39 313,163 13.67 159,276 14.16 0.52 73
2 10-Jul 33.44 33.44 32.62 32.83 32.89 -0.12 85.87 70,036 3.06 46,918 4.17 0.15 21
3 09-Jul 33.35 33.49 32.80 32.87 33.04 0.18 85.98 146,273 6.39 83,437 7.42 0.28 38
4 08-Jul 33.68 34.50 32.69 32.81 33.09 -1.88 85.82 257,956 11.26 108,503 9.65 0.36 50
5 07-Jul 34.25 35.49 32.47 33.44 33.62 -2.28 87.47 245,433 10.72 109,653 9.75 0.37 50
6 04-Jul 34.50 34.84 34.10 34.22 34.43 -0.09 89.51 22,902 1.00 12,910 1.15 0.04 6
7 03-Jul 34.01 34.69 34.01 34.25 34.37 -0.55 89.59 25,291 1.10 15,306 1.36 0.05 7
8 02-Jul 35.08 35.19 34.31 34.44 34.64 -1.80 90.08 51,302 2.24 32,503 2.89 0.11 15
9 01-Jul 35.90 36.20 34.99 35.07 35.44 -1.71 91.73 105,303 4.60 64,986 5.78 0.23 30
10 30-Jun 34.49 37.60 34.00 35.68 36.01 4.57 93.33 334,315 14.60 140,433 12.49 0.51 64
11 27-Jun 34.07 34.49 34.02 34.12 34.18 0.15 89.25 37,633 1.64 20,280 1.80 0.07 9
12 26-Jun 34.75 34.75 33.90 34.07 34.11 0.21 89.12 90,543 3.95 42,958 3.82 0.15 20
13 25-Jun 33.85 34.36 33.75 34.00 33.97 1.13 88.00 291,680 12.74 152,240 13.54 0.52 70
14 24-Jun 33.30 34.12 33.30 33.62 33.81 1.79 87.94 46,007 2.01 25,792 2.29 0.09 12
15 23-Jun 34.09 34.09 32.47 33.03 33.35 -2.80 86.40 105,158 4.59 68,912 6.13 0.23 32
16 20-Jun 34.60 34.79 33.93 33.98 34.18 -1.82 88.88 79,266 3.46 59,074 5.25 0.20 27
17 19-Jun 35.90 35.90 34.48 34.61 34.76 -0.92 90.53 30,096 1.31 22,151 1.97 0.08 10
18 18-Jun 35.00 35.78 34.70 34.93 34.90 -0.48 91.37 42,156 1.84 28,861 2.57 0.10 13
19 17-Jun 35.38 36.14 35.00 35.10 35.43 -0.79 91.81 52,997 2.31 28,938 2.57 0.10 13
20 16-Jun 35.40 36.17 34.75 35.38 35.24 -0.79 92.54 48,863 2.13 25,050 2.23 0.09 11
21 13-Jun 36.00 36.23 35.11 35.66 35.69 -1.71 93.28 61,658 2.69 32,040 2.85 0.11 15
22 12-Jun 37.21 37.21 35.92 36.28 36.65 -1.55 94.90 70,658 3.09 34,763 3.09 0.13 16
23 11-Jun 35.79 37.84 35.56 36.85 36.62 3.31 96.39 286,320 12.50 129,227 11.49 0.47 59
24 10-Jun 36.10 36.55 35.55 35.67 35.86 -0.17 93.30 117,441 5.13 64,397 5.73 0.23 29
25 09-Jun 36.99 37.49 35.56 35.73 36.05 -2.46 93.46 315,858 13.79 129,811 11.54 0.47 59
26 06-Jun 36.79 37.02 36.11 36.63 36.66 0.58 95.81 89,212 3.90 46,279 4.11 0.17 21
27 05-Jun 37.63 38.15 36.11 36.42 36.99 -1.67 95.26 261,148 11.40 147,608 13.12 0.55 68
28 04-Jun 37.50 38.90 36.78 37.04 37.50 0.41 96.88 190,648 8.32 86,673 7.71 0.33 40
29 03-Jun 35.13 39.40 34.84 36.89 37.61 5.52 96.49 661,426 28.88 220,436 19.60 0.83 101
30 02-Jun 35.50 35.50 34.68 34.96 34.98 0.20 91.44 91,370 3.99 57,958 5.15 0.20 27
31 30-May 35.37 35.37 34.65 34.89 34.85 -0.11 91.26 56,365 2.46 33,700 3.00 0.12 15
32 29-May 35.40 35.40 34.63 34.93 35.02 0.09 91.37 93,973 4.10 59,501 5.29 0.21 27
33 28-May 34.50 35.29 34.50 34.90 34.95 -0.40 91.29 67,393 2.94 41,266 3.67 0.14 19
34 27-May 35.75 35.75 34.82 35.04 35.13 -1.04 91.65 115,788 5.06 75,481 6.71 0.27 35
35 26-May 35.14 36.00 35.01 35.41 35.53 0.77 92.62 174,761 7.63 101,031 8.98 0.36 46
36 23-May 36.10 36.30 35.00 35.14 35.46 -1.71 91.92 232,297 10.14 106,875 9.50 0.38 49
37 22-May 35.70 36.55 35.65 35.75 35.94 -0.64 93.51 62,405 2.72 36,841 3.28 0.13 17
38 21-May 38.49 39.33 35.76 35.98 37.11 -4.38 94.11 364,659 15.92 188,834 16.79 0.70 86
39 20-May 39.55 39.55 37.49 37.63 38.12 -2.92 98.43 62,561 2.73 36,759 3.27 0.14 17
40 19-May 38.70 39.67 38.22 38.76 39.03 1.04 101.38 110,710 4.83 63,978 5.69 0.25 29
41 16-May 38.00 38.70 37.86 38.36 38.28 0.63 100.34 45,284 1.98 24,578 2.19 0.09 11
42 15-May 37.93 38.80 37.22 38.12 38.12 1.38 99.71 92,017 4.02 47,477 4.22 0.18 22
43 14-May 36.52 37.95 36.52 37.60 37.38 2.12 98.35 86,250 3.77 37,834 3.36 0.14 17
44 13-May 35.75 37.15 35.75 36.82 36.64 2.28 96.31 82,637 3.61 41,577 3.70 0.15 19
45 12-May 35.90 36.39 35.21 36.00 35.96 5.42 94.00 89,006 3.89 51,083 4.54 0.18 23
46 09-May 34.01 34.70 33.36 34.15 34.00 -1.70 89.33 73,423 3.21 51,851 4.61 0.00 24
47 08-May 34.85 37.28 34.38 34.74 35.85 -0.83 90.87 129,524 5.66 48,572 4.32 0.17 22
48 07-May 33.99 35.54 33.61 35.03 34.80 1.51 91.63 227,410 9.93 106,307 9.45 0.37 49
49 06-May 36.11 36.34 34.15 34.51 34.96 -3.82 90.27 140,164 6.12 63,329 5.63 0.22 29
50 05-May 36.90 36.90 35.70 35.88 36.20 -0.47 93.85 106,322 4.64 59,720 5.31 0.22 27
51 02-May 37.80 38.50 35.90 36.05 36.90 -4.12 94.30 225,885 9.86 114,460 10.18 0.42 52
52 30-Apr 40.99 41.50 37.15 37.60 39.70 -7.82 98.35 299,740 13.09 115,430 10.26 0.46 53
53 29-Apr 43.00 44.19 40.20 40.79 42.31 -4.87 106.69 365,219 15.95 140,585 12.50 0.59 64
54 28-Apr 42.30 45.04 42.00 42.88 43.86 -0.95 112.16 435,614 19.02 168,493 14.98 0.74 77
55 25-Apr 50.00 52.69 41.99 43.29 46.90 -3.74 113.23 3,000,413 131.01 911,052 81.00 4.27 417
56 24-Apr 38.22 44.97 37.05 44.97 42.50 19.98 117.63 261,378 11.41 153,827 13.68 0.65 70
57 23-Apr 36.51 38.38 36.02 37.48 37.14 3.71 98.04 55,000 2.40 24,298 2.16 0.09 11
58 22-Apr 36.85 37.85 36.05 36.14 36.52 -1.45 94.53 176,093 7.69 114,352 10.17 0.42 52
59 21-Apr 37.56 37.98 36.40 36.67 36.87 -0.05 95.92 178,558 7.80 132,033 11.74 0.49 60
60 17-Apr 36.52 37.44 35.99 36.69 36.60 0.47 95.97 44,964 1.96 20,711 1.84 0.08 9
61 16-Apr 36.74 37.37 36.24 36.52 36.65 0.03 95.52 27,715 1.21 11,246 1.00 0.04 5
62 15-Apr 38.00 39.05 36.11 36.51 37.16 -2.22 95.50 128,102 5.59 55,565 4.94 0.21 25
63 11-Apr 37.39 37.50 36.68 37.34 36.95 2.44 97.67 93,994 4.10 79,211 7.04 0.29 36
64 09-Apr 36.92 36.99 35.76 36.45 36.52 -0.84 95.34 82,221 3.59 73,471 6.53 0.27 34
65 08-Apr 37.61 37.61 36.27 36.76 36.77 3.72 96.15 166,062 7.25 152,160 13.53 0.56 70
66 07-Apr 35.41 35.99 33.51 35.44 35.02 -4.99 92.70 51,364 2.24 26,328 2.34 0.09 12
67 04-Apr 36.88 37.99 36.66 37.30 37.31 -0.80 97.57 54,038 2.36 33,920 3.02 0.13 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    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com