Stockint.com

Loading a wholistic market research tool


Research
Social

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: 150.0 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 05-Apr-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10 Low52 Price: 32.37 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 26,156,843 Low52 Date: 28-Mar-2025 SHP: 12.71 / 1.18 / 1.21 / 83.55
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 66.78 / 32.37 Month: 46.41 / 32.37 Week: 40.24 / 32.37 Day: 38.0 / 34.23 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 36.88 37.99 36.66 37.30 37.31 -0.80 97.57 54,038 1.33 33,920 1.75 0.13 0.16
2 03-Apr 35.00 38.00 34.23 37.60 37.03 6.82 98.35 72,886 1.79 44,315 2.29 0.16 0.20
3 02-Apr 33.99 35.74 33.27 35.20 34.67 4.76 92.07 40,726 1.00 19,359 1.00 0.07 0.09
4 01-Apr 32.90 35.42 32.69 33.60 34.07 2.97 87.89 64,510 1.58 31,131 1.61 0.11 0.14
5 28-Mar 33.36 34.90 32.37 32.63 33.54 -2.19 85.35 89,589 2.20 49,571 2.56 0.17 0.23
6 27-Mar 34.55 35.01 33.14 33.36 34.26 -2.37 87.26 340,997 8.37 287,878 14.87 0.99 1.32
7 26-Mar 37.48 37.70 33.05 34.17 35.65 -7.55 89.38 378,200 9.29 231,387 11.95 0.82 1.06
8 25-Mar 38.70 38.85 36.81 36.96 37.29 -3.04 96.68 146,669 3.60 116,588 6.02 0.43 0.53
9 24-Mar 39.40 40.24 37.70 38.12 38.99 -1.55 99.71 492,797 12.10 365,827 18.90 1.43 1.67
10 21-Mar 39.47 40.71 38.49 38.72 39.49 -1.60 101.28 152,437 3.74 76,685 3.96 0.30 0.35
11 20-Mar 39.80 40.19 39.07 39.35 39.72 -0.15 102.93 74,111 1.82 51,266 2.65 0.20 0.23
12 19-Mar 38.81 41.27 38.25 39.41 39.92 1.55 103.08 207,867 5.10 135,562 7.00 0.54 0.62
13 18-Mar 37.30 39.49 37.30 38.81 38.94 4.36 101.51 58,198 1.43 28,662 1.48 0.11 0.13
14 17-Mar 39.30 39.30 37.00 37.19 37.45 -2.67 97.28 238,864 5.87 145,959 7.54 0.55 0.67
15 13-Mar 40.76 40.76 37.91 38.21 39.54 -6.16 99.95 118,876 2.92 86,116 4.45 0.34 0.39
16 12-Mar 41.00 41.90 40.50 40.72 40.91 -0.49 106.51 114,078 2.80 99,309 5.13 0.41 0.45
17 11-Mar 40.05 41.67 40.05 40.92 40.92 -1.82 107.03 265,532 6.52 205,576 10.62 0.84 0.94
18 10-Mar 43.00 43.00 41.11 41.68 41.72 -2.82 109.02 280,164 6.88 268,789 13.88 1.12 1.23
19 07-Mar 42.11 44.90 42.10 42.89 43.59 0.61 112.19 90,936 2.23 47,052 2.43 0.21 0.22
20 06-Mar 41.80 44.19 41.80 42.63 42.81 3.47 111.51 59,376 1.46 28,985 1.50 0.12 0.13
21 05-Mar 41.00 42.70 41.00 41.20 41.71 0.54 107.77 150,508 3.70 72,141 3.73 0.30 0.33
22 04-Mar 41.95 44.94 40.71 40.98 41.57 -5.05 107.19 163,063 4.00 115,202 5.95 0.48 0.53
23 03-Mar 44.90 46.41 42.31 43.16 43.75 -5.21 112.89 42,707 1.05 20,855 1.08 0.09 0.10
24 28-Feb 48.10 48.42 45.00 45.53 46.43 -5.99 119.09 51,725 1.27 23,807 1.23 0.11 0.11
25 27-Feb 50.15 51.49 47.55 48.43 49.43 -3.83 126.68 59,631 1.46 29,637 1.53 0.15 0.14
26 25-Feb 51.52 52.36 50.11 50.36 50.81 -1.76 131.73 52,966 1.30 39,611 2.05 0.20 0.18
27 24-Feb 52.52 52.52 51.00 51.26 51.69 -2.57 134.08 52,129 1.28 32,704 1.69 0.17 0.15
28 21-Feb 53.15 53.94 52.11 52.61 52.91 -1.02 137.61 101,343 2.49 33,839 1.75 0.18 0.15
29 20-Feb 50.90 59.90 50.90 53.15 55.06 2.86 139.02 554,844 13.62 199,501 10.30 1.10 0.91
30 19-Feb 50.80 53.52 50.80 51.67 52.12 -1.30 135.15 70,654 1.73 19,149 0.99 0.10 0.09
31 18-Feb 51.05 55.85 51.05 52.35 53.37 1.91 136.93 200,412 4.92 39,596 2.05 0.21 0.18
32 17-Feb 50.40 55.70 49.41 51.37 52.94 -1.31 134.37 187,107 4.59 45,200 2.33 0.24 0.21
33 14-Feb 59.10 59.10 50.71 52.05 54.06 -12.02 136.15 418,831 10.28 123,446 6.38 0.67 0.56
34 13-Feb 49.52 59.46 49.52 59.16 58.26 19.39 154.74 989,304 24.29 211,943 10.95 1.23 0.97
35 12-Feb 50.66 50.78 48.11 49.55 49.34 -1.59 129.61 37,074 0.91 17,561 0.91 0.09 0.08
36 11-Feb 52.53 53.38 50.10 50.35 51.19 -3.64 131.70 49,848 1.22 28,045 1.45 0.14 0.13
37 10-Feb 53.50 56.28 52.00 52.25 53.46 -5.33 136.67 49,164 1.21 29,677 1.53 0.16 0.14
38 07-Feb 54.25 56.60 54.25 55.19 55.60 -1.04 144.36 17,082 0.42 8,260 0.43 0.05 0.04
39 06-Feb 58.10 58.96 55.00 55.77 56.97 -2.94 145.88 35,087 0.86 19,797 1.02 0.11 0.09
40 05-Feb 55.50 58.00 55.31 57.46 57.03 6.25 150.30 306,233 7.52 134,693 6.96 0.77 0.62
41 04-Feb 51.40 54.50 49.90 54.08 52.24 8.18 141.46 167,382 4.11 104,753 5.41 0.55 0.48
42 03-Feb 52.95 52.95 49.90 49.99 50.53 -3.48 130.76 42,063 1.03 27,660 1.43 0.14 0.13
43 01-Feb 51.99 52.89 50.62 51.79 52.13 0.96 135.47 18,435 0.45 6,797 0.35 0.04 0.03
44 31-Jan 51.80 52.75 50.10 51.30 51.61 0.37 134.18 51,225 1.26 33,481 1.73 0.17 0.15
45 30-Jan 51.83 52.85 50.80 51.11 51.65 -1.39 133.69 29,107 0.71 17,466 0.90 0.09 0.08
46 29-Jan 51.52 55.05 51.41 51.83 52.47 0.15 135.57 44,481 1.09 21,526 1.11 0.11 0.10
47 28-Jan 53.71 53.71 51.32 51.75 51.79 -0.96 135.36 16,328 0.40 8,427 0.44 0.04 0.04
48 27-Jan 54.37 55.99 50.99 52.25 52.30 -3.90 136.67 58,587 1.44 32,855 1.70 0.17 0.15
49 24-Jan 55.01 56.08 54.00 54.37 54.77 -0.57 142.21 31,026 0.76 15,623 0.81 0.09 0.07
50 23-Jan 54.80 55.74 54.11 54.68 54.80 -0.60 143.03 13,464 0.33 7,634 0.39 0.04 0.03
51 22-Jan 56.70 56.70 54.40 55.01 55.22 -2.35 143.89 31,594 0.78 18,975 0.98 0.10 0.09
52 21-Jan 58.00 58.00 56.00 56.30 56.59 0.23 147.26 24,682 0.61 10,952 0.57 0.06 0.05
53 20-Jan 56.76 57.47 55.65 56.17 56.37 -0.28 146.92 27,222 0.67 18,143 0.94 0.10 0.08
54 17-Jan 55.67 56.97 54.62 56.33 55.97 -0.39 147.34 31,073 0.76 11,762 0.61 0.07 0.05
55 16-Jan 55.25 57.49 55.25 56.55 56.21 2.30 147.92 31,108 0.76 19,471 1.01 0.11 0.09
56 15-Jan 55.04 56.00 55.00 55.25 55.42 0.60 144.52 18,645 0.46 10,307 0.53 0.06 0.05
57 14-Jan 55.19 55.29 53.44 54.92 54.33 0.67 143.65 36,025 0.88 14,312 0.74 0.08 0.07
58 13-Jan 56.80 59.80 53.00 54.55 56.61 -4.00 142.69 252,811 6.21 88,478 4.57 0.50 0.40
59 10-Jan 58.70 58.70 55.77 56.73 56.67 -0.65 148.39 49,670 1.22 35,468 1.83 0.20 0.16
60 09-Jan 60.00 60.00 56.95 57.10 57.39 -2.14 149.36 96,447 2.37 74,914 3.87 0.43 0.34
61 08-Jan 60.45 60.45 57.50 58.32 58.51 -2.33 152.55 62,467 1.53 34,709 1.79 0.20 0.16
62 07-Jan 59.58 59.99 58.50 59.68 59.34 1.69 156.10 139,560 3.43 74,490 3.85 0.44 0.34
63 06-Jan 62.21 63.09 57.60 58.67 59.11 -4.96 153.46 154,036 3.78 73,227 3.78 0.43 0.34
64 03-Jan 63.39 63.39 61.44 61.58 61.89 0.21 161.07 29,674 0.73 19,134 0.99 0.12 0.09
65 02-Jan 65.96 65.96 61.05 61.45 63.10 -4.08 160.73 150,898 3.71 101,999 5.27 0.64 0.47
66 01-Jan 61.70 66.78 61.16 63.96 64.02 4.08 167.30 133,650 3.28 74,173 3.83 0.47 0.34
67 31-Dec 60.30 61.50 60.30 61.35 61.04 0.67 160.47 19,671 0.48 7,003 0.36 0.04 0.03

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