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: 82.9 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 26.4 Barrier: 31.23; Drift%: 4.79
Basic Industry: IT Enabled Services Total Equity: 26,156,843 Low52 Date: 08-Aug-2025 SHP: 12.71 / 1.11 / 1.21 / 83.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.78 / 32.37 Month: 36.2 / 30.41 Week: 31.68 / 26.45 Day: 33.97 / 28.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 28.31 33.97 28.01 32.80 33.22 15.86 85.79 3,667,399 239.23 939,169 106.43 3.12 429
2 26-Aug 28.85 29.11 28.10 28.31 28.64 -1.12 74.05 17,520 1.14 10,136 1.15 0.03 5
3 25-Aug 29.70 29.70 28.51 28.63 28.98 -1.21 74.89 15,329 1.00 8,823 1.00 0.03 4
4 22-Aug 29.59 29.79 28.50 28.98 29.13 -3.08 75.80 86,710 5.66 52,533 5.95 0.15 24
5 21-Aug 29.70 30.25 29.55 29.90 29.99 0.91 78.21 77,654 5.07 61,543 6.97 0.18 28
6 20-Aug 30.20 30.20 29.50 29.63 29.81 -1.10 77.50 39,023 2.55 21,778 2.47 0.06 10
7 19-Aug 30.39 30.39 29.68 29.96 29.98 0.00 78.37 135,901 8.87 93,121 10.55 0.28 43
8 18-Aug 30.00 32.49 29.75 29.96 30.33 1.49 78.37 102,567 6.69 63,516 7.20 0.19 29
9 14-Aug 28.61 31.68 28.61 29.52 30.40 3.40 77.22 195,668 12.76 70,963 8.04 0.22 32
10 13-Aug 27.90 29.16 27.26 28.55 28.41 4.92 74.68 172,118 11.23 59,903 6.79 0.17 27
11 12-Aug 27.13 27.40 26.96 27.21 27.24 1.42 71.17 23,083 1.51 14,556 1.65 0.04 7
12 11-Aug 27.40 27.74 26.45 26.83 27.05 0.22 70.18 74,127 4.84 50,201 5.69 0.14 23
13 08-Aug 28.58 28.58 26.40 26.77 27.34 -4.90 70.02 73,787 4.81 49,977 5.66 0.14 23
14 07-Aug 28.10 28.65 27.98 28.15 28.27 -1.50 73.63 31,318 2.04 19,923 2.26 0.06 9
15 06-Aug 29.05 29.94 28.00 28.58 28.66 -3.54 74.76 80,559 5.25 35,683 4.04 0.10 16
16 05-Aug 29.60 31.44 29.20 29.63 30.42 -2.53 77.50 162,274 10.59 109,163 12.37 0.33 50
17 04-Aug 31.23 31.23 29.15 30.40 30.26 -0.23 79.52 68,966 4.50 38,149 4.32 0.12 17
18 01-Aug 30.95 31.50 30.11 30.47 30.63 -1.42 79.70 87,948 5.74 67,701 7.67 0.21 31
19 31-Jul 30.41 31.58 30.41 30.91 31.07 -0.51 80.85 57,809 3.77 24,050 2.73 0.07 11
20 30-Jul 31.50 31.50 30.96 31.07 31.15 -0.35 81.27 21,834 1.42 17,706 2.01 0.06 8
21 29-Jul 32.17 32.17 31.00 31.18 31.38 -1.11 81.56 29,888 1.95 16,957 1.92 0.05 8
22 28-Jul 31.13 32.39 31.10 31.53 31.81 0.83 82.47 44,740 2.92 22,820 2.59 0.07 10
23 25-Jul 31.35 32.25 31.10 31.27 31.51 -1.14 81.79 40,588 2.65 22,570 2.56 0.07 10
24 24-Jul 32.74 32.74 31.50 31.63 32.01 -1.00 82.73 56,893 3.71 28,105 3.19 0.09 13
25 23-Jul 32.00 32.81 31.30 31.95 32.08 -1.96 83.57 53,746 3.51 30,821 3.49 0.10 14
26 22-Jul 32.60 32.78 32.26 32.59 32.57 -0.15 85.25 24,395 1.59 14,778 1.67 0.05 7
27 21-Jul 32.43 32.99 32.43 32.64 32.68 0.65 85.38 62,100 4.05 54,750 6.20 0.18 25
28 18-Jul 32.59 32.75 32.22 32.43 32.49 0.06 84.83 43,038 2.81 25,510 2.89 0.08 12
29 17-Jul 32.70 32.99 32.12 32.41 32.50 -0.70 84.77 97,720 6.37 57,327 6.50 0.19 26
30 16-Jul 32.25 33.65 32.25 32.64 32.87 -0.31 85.38 179,160 11.69 67,389 7.64 0.22 31
31 15-Jul 33.44 33.44 32.50 32.74 32.99 0.77 85.64 247,582 16.15 124,206 14.08 0.41 57
32 14-Jul 32.34 32.84 31.56 32.49 32.27 1.91 84.98 57,138 3.73 38,703 4.39 0.12 18
33 11-Jul 32.90 33.28 31.22 31.88 32.62 -2.89 83.39 313,163 20.43 159,276 18.05 0.52 73
34 10-Jul 33.44 33.44 32.62 32.83 32.89 -0.12 85.87 70,036 4.57 46,918 5.32 0.15 21
35 09-Jul 33.35 33.49 32.80 32.87 33.04 0.18 85.98 146,273 9.54 83,437 9.46 0.28 38
36 08-Jul 33.68 34.50 32.69 32.81 33.09 -1.88 85.82 257,956 16.83 108,503 12.30 0.36 50
37 07-Jul 34.25 35.49 32.47 33.44 33.62 -2.28 87.47 245,433 16.01 109,653 12.43 0.37 50
38 04-Jul 34.50 34.84 34.10 34.22 34.43 -0.09 89.51 22,902 1.49 12,910 1.46 0.04 6
39 03-Jul 34.01 34.69 34.01 34.25 34.37 -0.55 89.59 25,291 1.65 15,306 1.73 0.05 7
40 02-Jul 35.08 35.19 34.31 34.44 34.64 -1.80 90.08 51,302 3.35 32,503 3.68 0.11 15
41 01-Jul 35.90 36.20 34.99 35.07 35.44 -1.71 91.73 105,303 6.87 64,986 7.36 0.23 30
42 30-Jun 34.49 37.60 34.00 35.68 36.01 4.57 93.33 334,315 21.81 140,433 15.91 0.51 64
43 27-Jun 34.07 34.49 34.02 34.12 34.18 0.15 89.25 37,633 2.45 20,280 2.30 0.07 9
44 26-Jun 34.75 34.75 33.90 34.07 34.11 0.21 89.12 90,543 5.91 42,958 4.87 0.15 20
45 25-Jun 33.85 34.36 33.75 34.00 33.97 1.13 88.00 291,680 19.03 152,240 17.25 0.52 70
46 24-Jun 33.30 34.12 33.30 33.62 33.81 1.79 87.94 46,007 3.00 25,792 2.92 0.09 12
47 23-Jun 34.09 34.09 32.47 33.03 33.35 -2.80 86.40 105,158 6.86 68,912 7.81 0.23 32
48 20-Jun 34.60 34.79 33.93 33.98 34.18 -1.82 88.88 79,266 5.17 59,074 6.69 0.20 27
49 19-Jun 35.90 35.90 34.48 34.61 34.76 -0.92 90.53 30,096 1.96 22,151 2.51 0.08 10
50 18-Jun 35.00 35.78 34.70 34.93 34.90 -0.48 91.37 42,156 2.75 28,861 3.27 0.10 13
51 17-Jun 35.38 36.14 35.00 35.10 35.43 -0.79 91.81 52,997 3.46 28,938 3.28 0.10 13
52 16-Jun 35.40 36.17 34.75 35.38 35.24 -0.79 92.54 48,863 3.19 25,050 2.84 0.09 11
53 13-Jun 36.00 36.23 35.11 35.66 35.69 -1.71 93.28 61,658 4.02 32,040 3.63 0.11 15
54 12-Jun 37.21 37.21 35.92 36.28 36.65 -1.55 94.90 70,658 4.61 34,763 3.94 0.13 16
55 11-Jun 35.79 37.84 35.56 36.85 36.62 3.31 96.39 286,320 18.68 129,227 14.64 0.47 59
56 10-Jun 36.10 36.55 35.55 35.67 35.86 -0.17 93.30 117,441 7.66 64,397 7.30 0.23 29
57 09-Jun 36.99 37.49 35.56 35.73 36.05 -2.46 93.46 315,858 20.60 129,811 14.71 0.47 59
58 06-Jun 36.79 37.02 36.11 36.63 36.66 0.58 95.81 89,212 5.82 46,279 5.24 0.17 21
59 05-Jun 37.63 38.15 36.11 36.42 36.99 -1.67 95.26 261,148 17.04 147,608 16.73 0.55 68
60 04-Jun 37.50 38.90 36.78 37.04 37.50 0.41 96.88 190,648 12.44 86,673 9.82 0.33 40
61 03-Jun 35.13 39.40 34.84 36.89 37.61 5.52 96.49 661,426 43.15 220,436 24.98 0.83 101
62 02-Jun 35.50 35.50 34.68 34.96 34.98 0.20 91.44 91,370 5.96 57,958 6.57 0.20 27
63 30-May 35.37 35.37 34.65 34.89 34.85 -0.11 91.26 56,365 3.68 33,700 3.82 0.12 15
64 29-May 35.40 35.40 34.63 34.93 35.02 0.09 91.37 93,973 6.13 59,501 6.74 0.21 27
65 28-May 34.50 35.29 34.50 34.90 34.95 -0.40 91.29 67,393 4.40 41,266 4.68 0.14 19
66 27-May 35.75 35.75 34.82 35.04 35.13 -1.04 91.65 115,788 7.55 75,481 8.55 0.27 35
67 26-May 35.14 36.00 35.01 35.41 35.53 0.77 92.62 174,761 11.40 101,031 11.45 0.36 46

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com