Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ODIGMA, Odigma Consultancy Solutions Limited, INE054301028, Listing: 12-Dec-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 150.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 1; VWAP21: 31.71 Low52 Price: 29.05 Barrier: -; Drift%: -
Basic Industry: Web based media and service Total Equity: 31,258,450 Low52 Date: 19-Aug-2025 SHP: 27.43 / 1.31 / 0.0 / 71.27
Q M W D
Trend Indicator
SiS14: 10
High/Low Price Quarter: 75.72 / 34.46 Month: 56.09 / 30.0 Week: 40.9 / 38.04 Day: 37.4 / 36.5 Sis67: 9
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 37.40 37.40 36.50 36.93 36.94 0.52 115.44 22,514 2.73 0 0.00 0.00 10
2 11-Nov 37.26 37.79 36.52 36.74 36.85 -1.40 114.84 15,935 1.93 0 0.00 0.00 7
3 10-Nov 37.70 38.79 36.40 37.26 37.77 0.73 116.47 17,098 2.07 0 0.00 0.00 8
4 07-Nov 37.00 38.00 36.70 36.99 37.05 -0.56 115.63 16,661 2.02 0 0.00 0.00 7
5 06-Nov 37.50 37.70 37.02 37.20 37.27 -1.69 116.28 12,975 1.57 0 0.00 0.00 6
6 04-Nov 39.49 39.49 37.70 37.84 38.20 -2.35 118.28 18,233 2.21 0 0.00 0.00 8
7 03-Nov 39.36 40.00 38.35 38.75 39.01 -1.55 121.13 13,550 1.64 0 0.00 0.00 6
8 31-Oct 39.80 39.80 38.67 39.36 39.18 1.78 123.03 12,633 1.53 0 0.00 0.00 6
9 30-Oct 39.02 39.10 38.04 38.67 38.63 -1.38 120.88 16,560 2.00 0 0.00 0.00 7
10 29-Oct 39.40 40.00 39.00 39.21 39.42 -0.76 122.56 51,400 6.22 0 0.00 0.00 23
11 28-Oct 40.75 40.75 39.50 39.51 39.63 -1.74 123.50 23,072 2.79 0 0.00 0.00 10
12 27-Oct 40.20 40.90 39.60 40.21 39.95 -0.37 125.69 15,904 1.93 0 0.00 0.00 7
13 24-Oct 41.05 41.94 39.65 40.36 40.39 -1.90 126.16 19,121 2.31 0 0.00 0.00 9
14 23-Oct 42.30 42.40 41.00 41.14 41.46 -2.58 128.60 18,577 2.25 0 0.00 0.00 8
15 21-Oct 41.89 42.80 41.15 42.23 42.13 0.81 132.00 14,974 1.81 0 0.00 0.00 7
16 20-Oct 40.00 41.89 39.30 41.89 41.00 4.99 130.94 36,308 4.40 0 0.00 0.00 16
17 17-Oct 40.95 40.95 39.65 39.90 40.24 -0.99 124.72 13,152 1.59 0 0.00 0.00 6
18 16-Oct 40.92 41.50 40.10 40.30 40.42 -1.52 125.97 11,193 1.35 0 0.00 0.00 5
19 15-Oct 40.89 41.50 39.10 40.92 40.19 0.57 127.91 16,256 1.97 0 0.00 0.00 7
20 14-Oct 42.73 43.93 40.50 40.69 41.42 -4.10 127.19 20,320 2.46 0 0.00 0.00 9
21 13-Oct 41.42 42.80 41.00 42.43 41.87 3.84 132.63 37,284 4.51 0 0.00 0.00 17
22 10-Oct 39.57 40.86 39.00 40.86 40.52 4.98 127.72 40,594 4.91 0 0.00 0.00 18
23 09-Oct 39.45 40.27 38.75 38.92 39.40 -1.34 121.66 26,846 3.25 0 0.00 0.00 12
24 08-Oct 40.40 40.40 38.75 39.45 39.52 -0.43 123.31 26,996 3.27 0 0.00 0.00 12
25 07-Oct 38.08 40.00 37.82 39.62 39.08 -0.28 123.85 54,505 6.60 0 0.00 0.00 25
26 06-Oct 41.40 41.40 39.73 39.73 40.02 -5.02 124.19 43,014 5.21 0 0.00 0.00 19
27 03-Oct 41.65 42.96 41.23 41.83 41.91 -3.64 130.75 71,408 8.64 0 0.00 0.00 32
28 01-Oct 45.53 47.36 43.25 43.41 44.66 -4.66 135.69 181,271 21.94 0 0.00 0.00 82
29 30-Sep 41.20 45.53 41.20 45.53 42.68 4.98 142.32 143,448 17.36 0 0.00 0.00 65
30 29-Sep 43.37 43.37 43.37 43.37 43.37 -5.02 135.57 10,361 1.25 0 0.00 0.00 5
31 26-Sep 45.66 45.66 45.66 45.66 45.66 -5.01 142.73 8,360 1.01 0 0.00 0.00 4
32 25-Sep 48.07 48.07 48.07 48.07 48.07 -5.02 150.26 17,668 2.14 0 0.00 0.00 8
33 24-Sep 50.61 50.61 50.61 50.61 50.61 -5.01 158.20 12,541 1.52 0 0.00 0.00 6
34 23-Sep 54.40 54.40 53.28 53.28 53.47 -5.01 166.55 62,793 7.60 0 0.00 0.00 28
35 22-Sep 56.09 56.09 56.09 56.09 56.09 5.00 175.33 35,376 4.28 35,376 35,376.00 0.20 16
36 19-Sep 53.42 53.42 53.42 53.42 53.42 4.99 166.98 23,274 2.82 23,274 23,274.00 0.12 10
37 18-Sep 50.68 50.88 49.43 50.88 50.76 4.99 159.04 78,269 9.47 60,808 60,808.00 0.31 27
38 17-Sep 46.99 48.46 46.98 48.46 47.90 4.98 151.48 56,452 6.83 53,260 53,260.00 0.26 24
39 16-Sep 45.26 46.16 44.62 46.16 45.59 4.98 144.29 68,266 8.26 54,413 54,413.00 0.25 24
40 15-Sep 43.80 43.97 43.00 43.97 43.79 4.99 137.44 76,362 9.24 59,319 59,319.00 0.26 27
41 12-Sep 39.96 41.95 39.75 41.88 41.50 4.80 130.91 114,916 13.91 88,754 88,754.00 0.37 40
42 11-Sep 38.51 39.96 38.10 39.96 39.52 4.99 124.91 84,447 10.22 70,541 70,541.00 0.28 32
43 10-Sep 36.50 38.37 36.50 38.06 38.11 3.12 118.97 74,026 8.96 56,153 56,153.00 0.21 25
44 09-Sep 37.51 38.70 36.15 36.91 37.59 -0.38 115.37 77,010 9.32 59,809 59,809.00 0.22 27
45 08-Sep 37.05 37.05 36.03 37.05 37.03 4.99 115.81 35,538 4.30 0 0.00 0.00 16
46 05-Sep 35.29 35.29 35.29 35.29 35.29 5.00 110.31 39,627 4.80 0 0.00 0.00 18
47 04-Sep 33.50 33.61 32.65 33.61 33.53 5.00 105.06 33,422 4.05 0 0.00 0.00 15
48 03-Sep 30.41 32.01 30.02 32.01 31.60 4.99 100.06 24,270 2.94 0 0.00 0.00 11
49 02-Sep 30.89 30.89 30.20 30.49 30.48 0.96 95.31 11,914 1.44 0 0.00 0.00 5
50 01-Sep 30.99 30.99 30.00 30.20 30.40 -0.26 94.40 19,447 2.35 0 0.00 0.00 9
51 29-Aug 30.15 30.89 30.12 30.28 30.36 -1.34 94.65 8,260 1.00 0 0.00 0.00 4
52 28-Aug 29.93 31.25 29.50 30.69 30.38 2.54 95.93 10,986 1.33 0 0.00 0.00 5
53 26-Aug 30.50 30.70 29.80 29.93 29.95 -0.47 93.56 9,245 1.12 0 0.00 0.00 4
54 25-Aug 30.80 31.48 29.81 30.07 30.38 -2.37 93.99 24,121 2.92 0 0.00 0.00 11
55 22-Aug 30.99 31.15 30.38 30.80 30.75 1.38 96.28 13,840 1.68 0 0.00 0.00 6
56 21-Aug 30.35 30.59 30.00 30.38 30.35 0.10 94.96 12,535 1.52 0 0.00 0.00 6
57 20-Aug 29.70 30.78 29.50 30.35 30.05 3.30 94.87 34,581 4.19 0 0.00 0.00 16
58 19-Aug 29.78 30.69 29.05 29.38 29.43 -1.34 91.84 49,855 6.03 0 0.00 0.00 22
59 18-Aug 29.98 31.25 29.41 29.78 29.85 -0.67 93.09 41,501 5.02 0 0.00 0.00 19
60 14-Aug 31.35 31.39 29.55 29.98 30.47 -3.07 93.71 36,957 4.47 0 0.00 0.00 17
61 13-Aug 31.80 32.28 30.50 30.93 31.11 -2.74 96.68 20,504 2.48 0 0.00 0.00 9
62 12-Aug 33.48 33.48 31.65 31.80 31.96 -2.03 99.40 27,756 3.36 0 0.00 0.00 12
63 11-Aug 33.92 34.40 32.22 32.46 32.71 -4.30 101.46 48,211 5.84 0 0.00 0.00 22
64 08-Aug 33.85 34.50 33.25 33.92 33.95 0.12 106.03 8,998 1.09 0 0.00 0.00 4
65 07-Aug 35.30 35.30 33.10 33.88 33.81 -1.97 105.90 11,937 1.44 0 0.00 0.00 5
66 06-Aug 34.05 34.86 34.00 34.56 34.25 0.03 108.03 13,463 1.63 0 0.00 0.00 6
67 05-Aug 36.51 36.51 34.50 34.55 34.82 -3.00 108.00 24,960 3.02 0 0.00 0.00 11

Similar Stocks: ODIGMA    PELATRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com